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 (%)
Jul 31, 2020 341.07 341.80 334.91 339.65 1,229,451 -2.46(-0.72%)
Jul 30, 2020 343.00 345.81 341.35 342.12 1,097,178 -5.00(-1.44%)
Jul 29, 2020 349.14 349.96 344.73 347.12 1,349,646 +0.57(+0.17%)
Jul 28, 2020 342.37 349.73 342.37 346.55 1,263,458 +4.10(+1.20%)
Jul 27, 2020 344.82 345.94 340.68 342.45 1,168,381 -3.69(-1.07%)
Jul 24, 2020 347.75 352.67 343.81 346.14 1,456,954 -1.26(-0.36%)
Jul 23, 2020 352.92 353.26 345.69 347.41 1,609,692 -5.79(-1.64%)
Jul 22, 2020 337.63 353.72 336.65 353.19 2,544,540 +16.99(+5.05%)
Jul 21, 2020 339.10 339.59 332.13 336.20 2,228,906 +8.60(+2.62%)
Jul 20, 2020 330.72 330.72 324.83 327.61 1,609,380 -2.66(-0.81%)
Jul 17, 2020 328.30 330.72 325.21 330.27 1,268,837 +2.35(+0.72%)
Jul 16, 2020 324.71 327.98 321.77 327.92 1,066,268 +1.18(+0.36%)
Jul 15, 2020 324.00 327.65 323.15 326.74 1,804,600 +7.98(+2.50%)
Jul 14, 2020 312.91 319.00 312.79 318.76 1,842,213 +2.33(+0.74%)
Jul 13, 2020 316.92 319.98 312.43 316.43 2,266,560 +3.41(+1.09%)
Jul 10, 2020 306.81 313.09 306.21 313.02 1,689,366 +8.33(+2.73%)
Jul 09, 2020 311.90 313.22 303.99 304.69 2,034,697 -10.74(-3.40%)
Jul 08, 2020 316.83 320.23 312.46 315.43 2,191,429 -1.19(-0.38%)
Jul 07, 2020 324.97 325.27 316.18 316.62 1,556,617 -8.35(-2.57%)
Jul 06, 2020 328.46 329.03 323.40 324.97 1,341,465 +0.53(+0.16%)
Jul 02, 2020 325.81 328.09 323.27 324.44 1,557,483 +1.42(+0.44%)
Jul 01, 2020 328.33 330.08 322.93 323.03 1,595,806 -4.03(-1.23%)
Jun 30, 2020 327.45 329.15 324.81 327.06 1,653,647 -2.31(-0.70%)
Jun 29, 2020 323.00 329.37 322.19 329.37 1,197,336 +9.63(+3.01%)
Jun 26, 2020 322.26 329.30 318.18 319.75 2,241,219 -5.43(-1.67%)
Jun 25, 2020 320.73 325.62 316.67 325.18 1,552,749 +2.69(+0.83%)
Jun 24, 2020 332.42 332.72 321.15 322.49 2,568,561 -10.65(-3.20%)
Jun 23, 2020 339.01 339.48 332.55 333.14 1,638,859 -3.82(-1.13%)
Jun 22, 2020 333.64 337.74 332.01 336.95 1,529,204 +3.37(+1.01%)
Jun 19, 2020 343.57 343.79 333.41 333.59 4,818,615 -5.55(-1.64%)
Jun 18, 2020 340.29 341.76 337.05 339.13 1,741,557 -3.33(-0.97%)
Jun 17, 2020 342.82 346.16 337.82 342.47 1,694,818 -0.59(-0.17%)
Jun 16, 2020 346.46 351.14 340.20 343.06 2,274,763 +8.51(+2.54%)
Jun 15, 2020 334.55 338.02 329.42 334.55 2,535,080 -7.70(-2.25%)
Jun 12, 2020 352.52 353.50 337.41 342.25 1,995,306 -1.80(-0.52%)
Jun 11, 2020 351.95 356.09 343.78 344.05 1,894,810 -17.83(-4.93%)
Jun 10, 2020 364.33 366.66 361.59 361.88 1,325,404 -4.29(-1.17%)
Jun 09, 2020 367.94 369.20 364.77 366.17 1,325,980 -5.14(-1.39%)
Jun 08, 2020 371.94 374.29 369.02 371.32 1,444,734 +3.18(+0.86%)
Jun 05, 2020 367.46 372.84 364.28 368.14 1,899,797 +6.35(+1.75%)
Jun 04, 2020 360.10 362.87 357.61 361.79 1,407,901 +0.93(+0.26%)
Jun 03, 2020 352.81 361.73 351.86 360.86 1,542,152 +11.52(+3.30%)
Jun 02, 2020 348.32 352.43 346.84 349.33 1,567,355 +0.73(+0.21%)
Jun 01, 2020 348.59 353.12 347.13 348.61 1,216,641 +0.47(+0.13%)
May 29, 2020 354.95 355.13 344.85 348.14 1,934,720 -6.81(-1.92%)
May 28, 2020 357.64 360.14 354.70 354.95 1,670,476 +1.18(+0.33%)
May 27, 2020 335.66 353.78 335.48 353.78 2,230,183 +22.20(+6.70%)
May 26, 2020 335.81 335.81 330.12 331.58 1,791,364 +2.85(+0.87%)
May 22, 2020 329.49 329.76 325.71 328.73 844,806 +0.16(+0.05%)
May 21, 2020 323.10 329.64 323.02 328.56 1,323,526 +5.62(+1.74%)
May 20, 2020 331.79 333.18 322.59 322.94 2,109,777 -7.99(-2.41%)
May 19, 2020 336.81 340.72 330.72 330.94 1,220,313 -5.40(-1.60%)
May 18, 2020 330.69 338.96 326.07 336.33 2,110,028 +15.27(+4.76%)
May 15, 2020 314.05 322.05 313.87 321.06 2,081,932 +3.67(+1.16%)
May 14, 2020 321.59 322.08 313.81 317.39 1,993,654 -7.04(-2.17%)
May 13, 2020 330.76 331.81 322.50 324.43 1,445,114 -6.17(-1.87%)
May 12, 2020 336.74 340.70 330.53 330.61 1,625,039 -4.85(-1.45%)
May 11, 2020 334.07 338.08 333.30 335.46 1,445,739 -1.64(-0.49%)
May 08, 2020 336.77 339.53 335.18 337.10 1,269,118 +1.66(+0.49%)
May 07, 2020 341.21 342.20 334.96 335.44 1,641,100 -1.82(-0.54%)
May 06, 2020 348.23 348.23 337.11 337.26 1,222,453 -10.44(-3.00%)
May 05, 2020 340.67 349.91 339.94 347.70 1,426,921 +9.03(+2.67%)
May 04, 2020 340.32 341.17 333.30 338.67 1,210,388 -2.95(-0.86%)
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.