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

Lockheed Martin (NY: LMT )

461.73 -3.20 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 405.08 405.56 401.76 403.11 775,157 -1.97(-0.49%)
Sep 28, 2023 404.03 406.95 402.96 405.08 831,659 +2.21(+0.55%)
Sep 27, 2023 403.32 404.13 399.91 402.87 1,336,806 -0.03(-0.01%)
Sep 26, 2023 404.75 405.38 401.91 402.90 1,147,130 -4.09(-1.00%)
Sep 25, 2023 407.32 407.58 405.62 406.99 759,193 -0.74(-0.18%)
Sep 22, 2023 409.99 411.52 407.31 407.73 1,474,474 -3.83(-0.93%)
Sep 21, 2023 419.64 420.50 411.22 411.56 1,693,922 -9.27(-2.20%)
Sep 20, 2023 420.84 424.68 420.56 420.84 1,059,370 +1.62(+0.39%)
Sep 19, 2023 424.09 424.91 418.98 419.22 874,897 -4.48(-1.06%)
Sep 18, 2023 421.54 425.28 420.50 423.71 965,015 +5.73(+1.37%)
Sep 15, 2023 417.84 422.74 417.65 417.98 1,705,998 -1.81(-0.43%)
Sep 14, 2023 414.71 420.55 414.71 419.80 1,006,798 +4.83(+1.16%)
Sep 13, 2023 413.81 416.21 412.59 414.96 985,655 +3.11(+0.76%)
Sep 12, 2023 413.54 414.10 409.99 411.85 1,326,238 -2.79(-0.67%)
Sep 11, 2023 416.18 416.68 410.55 414.64 1,641,853 -2.40(-0.57%)
Sep 08, 2023 420.23 420.34 416.21 417.04 1,179,401 -2.81(-0.67%)
Sep 07, 2023 417.93 421.65 415.96 419.85 1,213,078 +1.97(+0.47%)
Sep 06, 2023 433.94 435.02 417.60 417.87 2,584,180 -20.95(-4.77%)
Sep 05, 2023 441.59 441.91 438.68 438.82 866,506 -2.95(-0.67%)
Sep 01, 2023 443.88 445.42 441.37 441.77 678,458 -0.17(-0.04%)
Aug 31, 2023 444.37 447.13 441.73 441.93 838,447 -1.04(-0.24%)
Aug 30, 2023 440.07 446.42 439.14 442.98 894,658 +3.93(+0.89%)
Aug 29, 2023 442.89 443.81 435.22 439.05 1,076,165 -3.84(-0.87%)
Aug 28, 2023 441.41 443.88 440.88 442.89 654,644 +1.21(+0.27%)
Aug 25, 2023 445.77 445.77 439.70 441.69 802,026 -1.43(-0.32%)
Aug 24, 2023 443.81 448.13 443.01 443.12 712,618 -1.98(-0.44%)
Aug 23, 2023 445.10 445.41 442.66 445.09 1,065,450 +1.60(+0.36%)
Aug 22, 2023 442.32 444.43 441.07 443.50 686,169 +1.42(+0.32%)
Aug 21, 2023 440.46 443.59 439.64 442.08 585,707 +1.40(+0.32%)
Aug 18, 2023 436.13 445.87 436.10 440.68 1,098,619 +3.31(+0.76%)
Aug 17, 2023 437.33 440.83 437.13 437.37 649,313 +1.52(+0.35%)
Aug 16, 2023 433.63 437.71 433.08 435.85 839,207 +1.52(+0.35%)
Aug 15, 2023 438.66 440.62 434.04 434.33 740,530 -6.36(-1.44%)
Aug 14, 2023 445.11 446.11 440.29 440.70 768,238 -3.89(-0.87%)
Aug 11, 2023 441.77 444.62 441.13 444.58 705,412 +3.92(+0.89%)
Aug 10, 2023 442.58 444.51 439.89 440.67 703,563 -2.70(-0.61%)
Aug 09, 2023 440.70 444.58 440.61 443.37 1,237,530 +3.27(+0.74%)
Aug 08, 2023 439.64 441.12 438.24 440.10 808,455 -0.30(-0.07%)
Aug 07, 2023 438.00 441.08 436.97 440.40 762,233 +3.98(+0.91%)
Aug 04, 2023 439.23 440.90 436.03 436.43 864,984 -2.15(-0.49%)
Aug 03, 2023 438.00 440.81 436.68 438.58 1,267,177 -0.63(-0.14%)
Aug 02, 2023 441.87 443.68 438.57 439.21 925,049 -2.66(-0.60%)
Aug 01, 2023 437.71 443.67 437.58 441.87 1,070,288 +4.81(+1.10%)
Jul 31, 2023 440.33 440.33 435.36 437.06 1,844,634 -2.57(-0.59%)
Jul 28, 2023 438.66 441.25 437.18 439.64 1,187,940 +0.35(+0.08%)
Jul 27, 2023 442.09 442.99 436.04 439.29 1,637,825 -4.08(-0.92%)
Jul 26, 2023 444.86 447.52 442.45 443.37 1,350,218 -1.31(-0.30%)
Jul 25, 2023 443.00 445.28 438.09 444.68 1,232,982 -2.59(-0.58%)
Jul 24, 2023 446.49 448.40 444.57 447.28 911,193 +2.00(+0.45%)
Jul 21, 2023 445.33 447.41 443.90 445.28 954,309 -1.22(-0.27%)
Jul 20, 2023 443.19 448.65 442.58 446.50 1,382,698 +4.41(+1.00%)
Jul 19, 2023 447.47 449.71 438.77 442.10 2,185,305 -4.10(-0.92%)
Jul 18, 2023 464.48 469.50 444.81 446.20 3,188,624 -13.97(-3.04%)
Jul 17, 2023 456.57 464.11 455.91 460.17 1,927,926 +5.54(+1.22%)
Jul 14, 2023 456.29 456.80 452.72 454.63 953,072 -2.03(-0.44%)
Jul 13, 2023 451.39 457.69 450.73 456.66 839,279 +4.33(+0.96%)
Jul 12, 2023 457.46 457.48 451.51 452.33 1,089,878 -4.24(-0.93%)
Jul 11, 2023 451.65 457.36 450.20 456.57 724,337 +5.79(+1.28%)
Jul 10, 2023 448.94 452.95 448.50 450.78 733,337 +1.64(+0.36%)
Jul 07, 2023 450.41 452.26 448.55 449.15 655,840 -2.87(-0.63%)
Jul 06, 2023 453.35 453.35 449.76 452.02 690,361 -1.10(-0.24%)
Jul 05, 2023 451.95 453.69 449.37 453.11 638,810 +0.18(+0.04%)
Jul 03, 2023 450.41 453.67 448.01 452.94 393,653 +2.15(+0.48%)
Jun 30, 2023 449.67 453.02 447.27 450.78 1,003,689 +2.88(+0.64%)
Jun 29, 2023 440.54 447.99 439.42 447.90 700,351 +7.62(+1.73%)
Jun 28, 2023 444.12 444.30 438.13 440.29 866,971 -3.42(-0.77%)
Jun 27, 2023 443.35 446.13 442.99 443.70 685,461 +0.34(+0.08%)
Jun 26, 2023 446.44 446.65 437.37 443.36 1,018,014 -6.42(-1.43%)
Jun 23, 2023 453.86 455.72 448.58 449.78 1,377,157 -3.99(-0.88%)
Jun 22, 2023 455.81 456.33 451.88 453.77 703,208 -2.56(-0.56%)
Jun 21, 2023 451.45 457.43 448.46 456.32 926,298 +7.50(+1.67%)
Jun 20, 2023 449.90 452.26 447.94 448.82 791,305 -0.77(-0.17%)
Jun 16, 2023 448.19 452.14 447.08 449.60 1,677,784 +3.15(+0.71%)
Jun 15, 2023 444.54 448.95 444.46 446.44 911,550 +7.82(+1.78%)
May 08, 2023 444.00 445.76 437.75 438.62 830,842 -4.46(-1.01%)
May 05, 2023 440.30 444.59 439.71 443.08 956,813 +3.51(+0.80%)
May 04, 2023 441.25 441.62 434.00 439.56 989,879 -1.11(-0.25%)
May 03, 2023 445.66 446.90 440.30 440.67 1,147,692 -5.66(-1.27%)
May 02, 2023 455.56 455.71 444.74 446.33 1,136,480 -10.25(-2.25%)
May 01, 2023 452.32 458.19 451.84 456.59 1,567,381 +4.84(+1.07%)
Apr 28, 2023 452.10 453.41 449.74 451.74 1,069,534 -0.53(-0.12%)
Apr 27, 2023 449.21 453.57 448.53 452.28 1,533,402 +3.29(+0.73%)
Apr 26, 2023 460.98 460.98 447.02 448.99 1,650,321 -13.58(-2.94%)
Apr 25, 2023 467.55 467.76 462.55 462.57 862,824 -5.19(-1.11%)
Apr 24, 2023 469.19 470.30 465.62 467.76 982,147 -1.58(-0.34%)
Apr 21, 2023 477.80 477.84 467.46 469.35 1,421,612 -7.83(-1.64%)
Apr 20, 2023 482.26 482.26 475.68 477.18 863,572 -4.44(-0.92%)
Apr 19, 2023 488.26 489.56 480.37 481.61 989,100 -6.08(-1.25%)
Apr 18, 2023 485.35 494.20 484.37 487.69 2,633,766 +11.45(+2.40%)
Apr 17, 2023 473.26 478.79 473.26 476.24 1,323,097 +1.61(+0.34%)
Apr 14, 2023 476.54 478.05 471.84 474.64 866,941 -4.04(-0.84%)
Apr 13, 2023 473.50 480.01 472.68 478.68 935,098 +3.93(+0.83%)
Apr 12, 2023 469.59 477.81 468.51 474.75 1,135,961 +0.25(+0.05%)
Apr 11, 2023 482.80 483.16 473.69 474.49 1,258,363 -8.67(-1.79%)
Apr 10, 2023 478.31 484.78 478.31 483.16 1,053,304 +6.40(+1.34%)
Apr 06, 2023 478.02 483.38 475.63 476.76 1,124,263 +0.18(+0.04%)
Apr 05, 2023 474.65 480.31 473.70 476.58 1,342,524 +1.41(+0.30%)
Apr 04, 2023 472.30 477.21 471.49 475.17 1,111,556 +1.87(+0.39%)
Apr 03, 2023 460.06 474.55 459.81 473.31 1,704,284 +13.51(+2.94%)
Mar 31, 2023 461.22 462.34 458.14 459.80 1,463,759 -0.44(-0.10%)
Mar 30, 2023 461.56 462.78 458.82 460.23 977,115 -0.98(-0.21%)
Mar 29, 2023 458.37 461.32 457.80 461.22 1,178,733 +2.68(+0.58%)
Mar 28, 2023 461.03 462.60 458.27 458.54 1,106,395 -1.90(-0.41%)
Mar 27, 2023 464.06 464.49 459.49 460.44 1,308,836 -1.12(-0.24%)
Mar 24, 2023 455.10 462.65 454.37 461.56 1,157,745 +6.46(+1.42%)
Mar 23, 2023 455.81 458.06 453.74 455.10 1,201,370 -0.97(-0.21%)
Mar 22, 2023 462.43 463.73 455.51 456.07 1,297,361 -5.70(-1.23%)
Mar 21, 2023 465.77 466.14 458.40 461.77 1,099,128 -0.92(-0.20%)
Mar 20, 2023 455.41 464.69 452.48 462.69 1,558,093 +9.56(+2.11%)
Mar 17, 2023 461.15 461.93 450.61 453.12 6,708,740 -7.17(-1.56%)
Mar 16, 2023 458.06 464.97 454.94 460.29 1,679,070 -0.07(-0.01%)
Mar 15, 2023 462.00 462.00 451.86 460.36 2,337,352 -5.41(-1.16%)
Mar 14, 2023 467.15 468.10 461.88 465.77 1,810,949 +1.50(+0.32%)
Mar 13, 2023 458.96 465.80 457.91 464.27 1,749,012 +1.78(+0.38%)
Mar 10, 2023 462.69 469.10 461.44 462.49 1,372,612 -0.34(-0.07%)
Mar 09, 2023 469.79 469.79 461.62 462.83 1,064,114 -3.55(-0.76%)
Mar 08, 2023 467.88 474.30 463.67 466.38 1,288,256 +0.82(+0.18%)
Mar 07, 2023 468.33 471.82 464.92 465.56 1,167,610 -1.47(-0.31%)
Mar 06, 2023 463.77 468.62 463.77 467.03 930,631 +2.22(+0.48%)
Mar 03, 2023 465.80 466.42 463.35 464.81 1,090,376 -0.41(-0.09%)
Mar 02, 2023 460.04 466.06 460.03 465.22 859,234 +3.87(+0.84%)
Mar 01, 2023 460.32 464.16 458.39 461.35 984,632 +0.07(+0.01%)
Feb 28, 2023 463.99 465.44 458.91 461.28 1,188,078 -2.17(-0.47%)
Feb 27, 2023 464.46 467.91 461.23 463.45 1,188,734 -0.88(-0.19%)
Feb 24, 2023 463.42 465.69 461.34 464.33 1,044,458 +1.27(+0.28%)
Feb 23, 2023 463.95 466.93 459.62 463.06 948,624 -0.44(-0.09%)
Feb 22, 2023 462.80 465.56 461.50 463.49 931,418 +0.33(+0.07%)
Feb 21, 2023 464.44 466.27 459.31 463.16 1,425,443 +3.44(+0.75%)
Feb 17, 2023 456.01 459.75 455.09 459.72 1,225,183 +4.23(+0.93%)
Feb 16, 2023 461.05 461.61 450.51 455.49 2,006,141 -8.95(-1.93%)
Feb 15, 2023 464.75 468.05 461.43 464.44 959,209 -1.03(-0.22%)
Feb 14, 2023 466.31 468.78 463.62 465.47 905,922 -0.38(-0.08%)
Feb 13, 2023 468.96 473.13 464.04 465.85 1,243,925 +1.10(+0.24%)
Feb 10, 2023 456.58 465.74 456.58 464.75 1,485,997 +10.38(+2.28%)
Feb 09, 2023 456.63 458.48 452.54 454.37 826,648 +0.43(+0.09%)
Feb 08, 2023 449.42 455.61 449.42 453.94 894,925 +1.28(+0.28%)
Feb 07, 2023 456.75 457.17 447.65 452.67 1,380,634 -0.74(-0.16%)
Feb 06, 2023 448.07 454.06 447.27 453.41 1,441,456 +9.68(+2.18%)
Feb 03, 2023 443.91 447.13 439.72 443.73 1,348,173 +1.83(+0.41%)
Feb 02, 2023 443.04 445.03 438.74 441.90 2,176,900 -4.89(-1.09%)
Feb 01, 2023 447.04 449.72 444.42 446.79 1,285,492 -0.98(-0.22%)
Jan 31, 2023 446.82 447.98 443.66 447.77 2,132,911 +2.58(+0.58%)
Jan 30, 2023 446.55 451.09 444.52 445.19 1,698,574 +0.96(+0.22%)
Jan 27, 2023 445.45 451.07 442.15 444.23 1,642,747 -0.20(-0.05%)
Jan 26, 2023 440.12 448.25 437.69 444.43 2,243,991 +5.46(+1.24%)
Jan 25, 2023 433.02 440.56 429.96 438.97 2,433,596 +4.77(+1.10%)
Jan 24, 2023 427.38 435.88 423.05 434.20 2,961,997 +7.68(+1.80%)
Jan 23, 2023 428.29 431.89 426.12 426.52 1,798,705 -1.93(-0.45%)
Jan 20, 2023 426.58 428.52 422.98 428.45 1,458,758 +3.84(+0.90%)
Jan 19, 2023 427.95 431.01 424.35 424.62 1,521,130 -1.89(-0.44%)
Jan 18, 2023 432.20 433.24 425.91 426.51 1,701,655 -5.69(-1.32%)
Jan 17, 2023 435.24 438.33 431.73 432.20 1,813,763 -2.58(-0.59%)
Jan 13, 2023 431.57 438.54 429.87 434.79 2,285,206 -11.51(-2.58%)
Jan 12, 2023 447.50 450.30 443.83 446.30 969,046 -1.22(-0.27%)
Jan 11, 2023 447.87 449.98 445.62 447.51 1,092,570 +0.69(+0.15%)
Jan 10, 2023 446.72 449.90 441.61 446.83 1,038,161 +3.19(+0.72%)
Jan 09, 2023 452.14 455.04 440.07 443.64 2,458,602 -13.77(-3.01%)
Jan 06, 2023 463.95 471.68 450.19 457.41 2,037,590 -3.70(-0.80%)
Jan 05, 2023 459.78 462.14 454.18 461.11 1,251,941 +0.55(+0.12%)
Jan 04, 2023 457.42 463.66 453.60 460.56 1,439,476 -1.00(-0.22%)
Jan 03, 2023 467.22 468.05 458.16 461.56 1,714,517 -8.66(-1.84%)
Dec 30, 2022 471.68 473.43 465.14 470.22 941,529 -0.54(-0.11%)
Dec 29, 2022 467.81 473.20 467.13 470.76 790,789 +3.70(+0.79%)
Dec 28, 2022 469.89 472.64 466.75 467.06 838,301 -2.20(-0.47%)
Dec 27, 2022 468.78 472.88 467.33 469.26 816,239 +2.14(+0.46%)
Dec 23, 2022 463.46 467.99 462.36 467.13 684,542 +3.86(+0.83%)
Dec 22, 2022 470.23 470.54 458.10 463.27 1,573,364 -8.07(-1.71%)
Dec 21, 2022 471.56 474.16 469.45 471.34 1,022,091 +1.45(+0.31%)
Dec 20, 2022 466.73 475.01 465.70 469.89 1,049,436 +4.21(+0.90%)
Dec 19, 2022 465.67 471.66 463.88 465.68 961,851 +0.00(+0.00%)
Dec 16, 2022 459.72 466.47 457.82 465.68 2,680,509 +2.90(+0.63%)
Dec 15, 2022 464.91 468.88 459.23 462.78 1,104,268 -6.19(-1.32%)
Dec 14, 2022 465.10 471.94 464.08 468.96 1,119,350 +4.80(+1.03%)
Dec 13, 2022 473.61 473.97 462.66 464.16 1,790,798 -5.90(-1.25%)
Dec 12, 2022 468.73 470.88 466.36 470.06 1,167,938 +2.65(+0.57%)
Dec 09, 2022 469.40 473.96 467.05 467.41 886,147 -1.74(-0.37%)
Dec 08, 2022 469.03 472.46 465.44 469.15 788,528 +4.04(+0.87%)
Dec 07, 2022 468.10 472.88 464.40 465.11 1,034,383 -2.71(-0.58%)
Dec 06, 2022 474.89 474.89 466.07 467.81 1,113,802 -6.45(-1.36%)
Dec 05, 2022 474.45 478.43 471.99 474.26 1,403,875 -5.37(-1.12%)
Dec 02, 2022 465.69 482.26 465.69 479.63 1,804,826 +12.12(+2.59%)
Dec 01, 2022 470.25 471.68 464.59 467.51 945,200 -1.45(-0.31%)
Nov 30, 2022 463.95 469.70 461.75 468.96 1,519,950 +3.95(+0.85%)
Nov 29, 2022 464.05 465.96 462.74 465.01 835,330 +0.86(+0.18%)
Nov 28, 2022 461.18 466.10 461.07 464.15 977,580 -0.24(-0.05%)
Nov 25, 2022 465.20 465.39 462.43 464.39 334,704 +2.30(+0.50%)
Nov 23, 2022 460.86 463.94 459.84 462.10 1,062,308 +1.51(+0.33%)
Nov 22, 2022 463.92 465.16 460.38 460.59 872,314 -1.38(-0.30%)
Nov 21, 2022 459.62 464.88 459.54 461.97 1,801,498 +3.96(+0.86%)
Nov 18, 2022 454.95 461.91 454.13 458.02 2,249,094 +3.89(+0.86%)
Nov 17, 2022 446.66 456.06 445.95 454.13 1,460,107 +6.27(+1.40%)
Nov 16, 2022 446.89 450.75 443.39 447.85 1,064,612 -0.97(-0.22%)
Nov 15, 2022 447.47 456.26 439.99 448.82 3,405,741 +5.00(+1.13%)
Nov 14, 2022 448.92 453.37 441.25 443.82 2,380,539 -1.75(-0.39%)
Nov 11, 2022 461.78 464.75 444.37 445.57 3,187,541 -25.85(-5.48%)
Nov 10, 2022 469.00 471.85 460.78 471.42 1,666,686 +5.37(+1.15%)
Nov 09, 2022 470.44 473.02 465.14 466.05 1,439,496 -8.59(-1.81%)
Nov 08, 2022 469.60 475.15 467.64 474.63 1,271,111 +5.27(+1.12%)
Nov 07, 2022 463.45 470.64 461.99 469.36 982,883 +6.69(+1.44%)
Nov 04, 2022 466.03 467.31 453.93 462.68 1,541,980 -3.03(-0.65%)
Nov 03, 2022 460.85 470.65 459.68 465.70 1,344,050 +2.65(+0.57%)
Nov 02, 2022 465.43 462.51 463.05 1,345,027 -3.43(-0.74%)
Nov 01, 2022 466.86 471.79 464.79 466.48 1,280,274 -1.01(-0.22%)
Oct 31, 2022 461.50 468.98 460.53 467.49 1,341,300 +1.74(+0.37%)
Oct 28, 2022 455.31 471.77 453.67 465.75 2,129,523 +12.43(+2.74%)
Oct 27, 2022 446.26 455.48 446.09 453.32 1,575,941 +9.00(+2.03%)
Oct 26, 2022 443.94 452.08 442.54 444.32 1,618,924 +2.31(+0.52%)
Oct 25, 2022 436.14 445.25 434.36 442.00 1,599,760 +2.58(+0.59%)
Oct 24, 2022 440.98 447.79 437.60 439.42 2,096,314 +2.74(+0.63%)
Oct 21, 2022 426.22 436.76 422.79 436.68 1,686,696 +9.87(+2.31%)
Oct 20, 2022 422.28 427.75 420.68 426.82 1,855,113 +4.21(+1.00%)
Oct 19, 2022 416.86 429.92 413.38 422.61 2,730,968 +7.80(+1.88%)
Oct 18, 2022 387.25 418.33 385.70 414.81 4,775,272 +33.17(+8.69%)
Oct 17, 2022 377.50 384.81 376.68 381.64 1,683,451 +7.59(+2.03%)
Oct 14, 2022 388.38 389.39 372.80 374.05 1,426,756 -15.90(-4.08%)
Oct 13, 2022 377.50 391.00 375.80 389.95 1,054,168 +8.20(+2.15%)
Oct 12, 2022 390.88 392.77 381.48 381.75 959,696 -13.10(-3.32%)
Oct 11, 2022 389.66 399.74 389.66 394.85 1,054,845 +1.03(+0.26%)
Oct 10, 2022 391.52 402.12 390.13 393.82 1,157,995 +5.79(+1.49%)
Oct 07, 2022 382.84 388.71 380.39 388.03 1,170,895 +4.18(+1.09%)
Oct 06, 2022 385.78 387.68 382.38 383.85 777,302 -2.79(-0.72%)
Oct 05, 2022 390.10 391.58 384.98 386.64 862,352 -3.46(-0.89%)
Oct 04, 2022 387.21 391.76 384.06 390.10 1,103,644 +6.12(+1.59%)
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.