Skip to main content

Lockheed Martin (NY: LMT )

456.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 461.19 462.32 458.12 459.77 1,463,824 -0.44(-0.10%)
Mar 30, 2023 461.54 462.76 458.80 460.21 977,159 -0.98(-0.21%)
Mar 29, 2023 458.35 461.30 457.78 461.19 1,178,786 +2.67(+0.58%)
Mar 28, 2023 461.01 462.58 458.25 458.52 1,106,445 -1.90(-0.41%)
Mar 27, 2023 464.04 464.47 459.46 460.42 1,308,895 -1.12(-0.24%)
Mar 24, 2023 455.08 462.63 454.35 461.54 1,157,797 +6.46(+1.42%)
Mar 23, 2023 455.79 458.04 453.72 455.08 1,201,423 -0.97(-0.21%)
Mar 22, 2023 462.41 463.70 455.49 456.05 1,297,419 -5.70(-1.23%)
Mar 21, 2023 465.75 466.12 458.38 461.75 1,099,177 -0.91(-0.20%)
Mar 20, 2023 455.39 464.67 452.46 462.66 1,558,162 +9.56(+2.11%)
Mar 17, 2023 461.13 461.90 450.59 453.10 6,709,039 -7.17(-1.56%)
Mar 16, 2023 458.03 464.95 454.92 460.27 1,679,145 -0.07(-0.01%)
Mar 15, 2023 461.98 461.98 451.84 460.34 2,337,456 -5.41(-1.16%)
Mar 14, 2023 467.13 468.08 461.86 465.75 1,811,030 +1.50(+0.32%)
Mar 13, 2023 458.94 465.78 457.89 464.25 1,749,090 +1.78(+0.38%)
Mar 10, 2023 462.67 469.08 461.42 462.47 1,372,673 -0.34(-0.07%)
Mar 09, 2023 469.76 469.76 461.60 462.81 1,064,162 -3.55(-0.76%)
Mar 08, 2023 467.86 474.28 463.65 466.36 1,288,314 +0.82(+0.18%)
Mar 07, 2023 468.31 471.80 464.90 465.54 1,167,662 -1.47(-0.31%)
Mar 06, 2023 463.75 468.60 463.75 467.01 930,673 +2.22(+0.48%)
Mar 03, 2023 465.78 466.39 463.32 464.79 1,090,425 -0.41(-0.09%)
Mar 02, 2023 460.02 466.04 460.01 465.20 859,272 +3.87(+0.84%)
Mar 01, 2023 460.30 464.14 458.38 461.33 984,676 +0.07(+0.01%)
Feb 28, 2023 463.97 465.42 458.89 461.26 1,188,131 -2.17(-0.47%)
Feb 27, 2023 464.44 467.89 461.21 463.43 1,188,787 -0.88(-0.19%)
Feb 24, 2023 463.40 465.67 461.32 464.31 1,044,504 +1.28(+0.28%)
Feb 23, 2023 463.93 466.91 459.61 463.04 948,667 -0.44(-0.09%)
Feb 22, 2023 462.77 465.54 461.48 463.47 931,459 +0.33(+0.07%)
Feb 21, 2023 464.42 466.25 459.29 463.14 1,425,507 +3.44(+0.75%)
Feb 17, 2023 455.99 459.73 455.07 459.70 1,225,238 +4.23(+0.93%)
Feb 16, 2023 461.03 461.59 450.49 455.47 2,006,231 -8.95(-1.93%)
Feb 15, 2023 464.73 468.03 461.41 464.42 959,252 -1.03(-0.22%)
Feb 14, 2023 466.29 468.76 463.60 465.45 905,963 -0.38(-0.08%)
Feb 13, 2023 468.94 473.11 464.02 465.83 1,243,981 +1.10(+0.24%)
Feb 10, 2023 456.56 465.72 456.56 464.73 1,486,064 +10.38(+2.28%)
Feb 09, 2023 456.61 458.45 452.52 454.35 826,685 +0.42(+0.09%)
Feb 08, 2023 449.40 455.59 449.40 453.92 894,965 +1.28(+0.28%)
Feb 07, 2023 456.73 457.15 447.63 452.65 1,380,696 -0.74(-0.16%)
Feb 06, 2023 448.06 454.04 447.25 453.39 1,441,520 +9.68(+2.18%)
Feb 03, 2023 443.89 447.11 439.70 443.71 1,348,233 +1.83(+0.41%)
Feb 02, 2023 443.02 445.01 438.72 441.88 2,176,998 -4.89(-1.09%)
Feb 01, 2023 447.02 449.70 444.40 446.77 1,285,550 -0.98(-0.22%)
Jan 31, 2023 446.80 447.96 443.64 447.75 2,133,006 +2.58(+0.58%)
Jan 30, 2023 446.53 451.07 444.50 445.17 1,698,650 +0.96(+0.22%)
Jan 27, 2023 445.43 451.05 442.13 444.21 1,642,820 -0.20(-0.05%)
Jan 26, 2023 440.10 448.23 437.67 444.41 2,244,092 +5.46(+1.24%)
Jan 25, 2023 433.00 440.55 429.94 438.95 2,433,705 +4.77(+1.10%)
Jan 24, 2023 427.36 435.86 423.03 434.19 2,962,129 +7.68(+1.80%)
Jan 23, 2023 428.27 431.87 426.10 426.50 1,798,786 -1.93(-0.45%)
Jan 20, 2023 426.56 428.50 422.96 428.44 1,458,823 +3.84(+0.90%)
Jan 19, 2023 427.93 430.99 424.33 424.60 1,521,119 -1.89(-0.44%)
Jan 18, 2023 432.19 433.22 425.89 426.49 1,701,731 -5.69(-1.32%)
Jan 17, 2023 435.22 438.31 431.71 432.19 1,813,844 -2.58(-0.59%)
Jan 13, 2023 431.55 438.52 429.85 434.77 2,285,308 -11.51(-2.58%)
Jan 12, 2023 447.49 450.28 443.81 446.28 969,090 -1.22(-0.27%)
Jan 11, 2023 447.85 449.96 445.60 447.49 1,092,619 +0.69(+0.15%)
Jan 10, 2023 446.70 449.88 441.59 446.81 1,038,207 +3.19(+0.72%)
Jan 09, 2023 452.12 455.02 440.05 443.62 2,458,712 -13.77(-3.01%)
Jan 06, 2023 463.93 471.66 450.17 457.39 2,037,681 -3.70(-0.80%)
Jan 05, 2023 459.76 462.12 454.16 461.09 1,251,997 +0.55(+0.12%)
Jan 04, 2023 457.40 463.63 453.58 460.54 1,439,541 -1.00(-0.22%)
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.