Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 457.81 467.21 456.41 467.19 1,662,697 +9.34(+2.04%)
May 30, 2024 451.95 459.84 451.95 457.85 1,181,618 +8.17(+1.82%)
May 29, 2024 452.93 452.95 448.77 449.69 1,275,951 -5.72(-1.26%)
May 28, 2024 462.49 462.88 454.19 455.41 1,158,213 -8.81(-1.90%)
May 24, 2024 464.54 465.52 462.35 464.22 517,268 +0.27(+0.06%)
May 23, 2024 464.95 466.53 463.11 463.95 872,594 -2.61(-0.56%)
May 22, 2024 464.34 466.75 463.65 466.56 552,473 +1.39(+0.30%)
May 21, 2024 464.87 465.98 463.71 465.17 562,720 +1.22(+0.26%)
May 20, 2024 464.64 465.63 461.81 463.95 740,214 +0.87(+0.19%)
May 17, 2024 462.72 463.87 460.05 463.08 681,787 +1.36(+0.29%)
May 16, 2024 460.50 465.18 449.97 461.72 1,138,110 +0.75(+0.16%)
May 15, 2024 463.16 464.27 460.41 460.97 809,391 -3.08(-0.66%)
May 14, 2024 467.95 467.95 463.67 464.05 569,384 -3.36(-0.72%)
May 13, 2024 466.73 469.18 466.36 467.41 638,591 +1.67(+0.36%)
May 10, 2024 465.86 467.47 464.84 465.74 485,820 +0.49(+0.10%)
May 09, 2024 462.96 465.62 462.09 465.25 599,008 +2.21(+0.48%)
May 08, 2024 464.37 464.87 460.67 463.04 603,047 -0.52(-0.11%)
May 07, 2024 460.89 463.68 460.06 463.56 728,297 +3.87(+0.84%)
May 06, 2024 460.06 460.40 457.10 459.68 801,748 +0.87(+0.19%)
May 03, 2024 459.83 459.83 454.11 458.82 916,923 -1.28(-0.28%)
May 02, 2024 458.01 460.50 455.93 460.10 1,018,200 +1.46(+0.32%)
May 01, 2024 459.51 462.28 457.48 458.64 1,001,448 -3.18(-0.69%)
Apr 30, 2024 463.95 464.84 460.51 461.82 716,475 -2.60(-0.56%)
Apr 29, 2024 458.90 464.52 458.86 464.42 957,896 +6.22(+1.36%)
Apr 26, 2024 460.79 462.88 456.10 458.20 863,750 -3.47(-0.75%)
Apr 25, 2024 454.88 462.48 454.46 461.67 933,876 +5.60(+1.23%)
Apr 24, 2024 459.60 460.58 453.01 456.06 1,025,687 -0.93(-0.20%)
Apr 23, 2024 462.99 470.37 454.60 457.00 1,801,405 -1.24(-0.27%)
Apr 22, 2024 462.11 466.39 457.33 458.24 1,832,889 -2.52(-0.55%)
Apr 19, 2024 454.73 462.24 454.22 460.76 1,397,426 +7.73(+1.71%)
Apr 18, 2024 451.79 454.98 451.23 453.04 719,756 +0.04(+0.01%)
Apr 17, 2024 453.65 454.18 448.70 453.00 853,877 +1.73(+0.38%)
Apr 16, 2024 451.67 455.78 450.59 451.27 1,461,957 +1.22(+0.27%)
Apr 15, 2024 455.92 456.22 448.61 450.05 2,457,027 +2.66(+0.60%)
Apr 12, 2024 451.07 454.91 447.10 447.38 1,259,591 -1.91(-0.42%)
Apr 11, 2024 448.48 450.71 445.94 449.29 949,036 +0.61(+0.14%)
Apr 10, 2024 441.71 449.58 439.87 448.69 1,256,168 +4.11(+0.92%)
Apr 09, 2024 445.69 449.03 443.19 444.57 848,592 -4.78(-1.06%)
Apr 08, 2024 452.95 453.94 449.24 449.35 756,231 -2.98(-0.66%)
Apr 05, 2024 449.38 452.52 446.84 452.33 898,137 +1.33(+0.30%)
Apr 04, 2024 447.24 452.93 444.15 451.00 1,407,616 +6.10(+1.37%)
Apr 03, 2024 449.89 451.11 444.59 444.90 766,368 -5.30(-1.18%)
Apr 02, 2024 450.59 452.64 449.53 450.20 843,559 +0.45(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.