Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 195.28 195.98 192.35 192.42 3,125,717 -3.14(-1.61%)
May 27, 2016 195.49 195.56 195.56 195.56 974,919 +0.16(+0.08%)
May 26, 2016 194.63 195.77 194.24 195.40 800,663 +0.57(+0.29%)
May 25, 2016 195.20 195.41 194.56 194.83 911,453 -0.11(-0.05%)
May 24, 2016 194.47 195.57 194.39 194.94 916,547 +1.17(+0.61%)
May 23, 2016 194.50 194.57 193.38 193.76 1,050,182 -0.44(-0.23%)
May 20, 2016 193.74 194.39 192.85 194.21 1,247,883 +0.96(+0.49%)
May 19, 2016 193.89 195.02 192.36 193.25 1,681,731 -2.18(-1.11%)
May 18, 2016 194.87 196.73 194.26 195.43 914,575 +0.04(+0.02%)
May 17, 2016 196.58 197.01 194.37 195.39 1,256,051 -1.16(-0.59%)
May 16, 2016 195.13 197.38 194.89 196.55 1,138,681 +0.69(+0.35%)
May 13, 2016 196.08 197.79 195.53 195.87 1,481,827 -2.28(-1.15%)
May 12, 2016 195.79 198.50 195.37 198.15 1,198,092 +2.52(+1.29%)
May 11, 2016 197.36 197.78 195.46 195.63 1,244,399 -2.05(-1.04%)
May 10, 2016 195.21 197.83 194.41 197.68 1,411,237 +3.27(+1.68%)
May 09, 2016 194.36 195.77 193.76 194.41 1,852,019 +0.05(+0.02%)
May 06, 2016 192.53 194.56 192.36 194.36 1,410,148 +1.72(+0.89%)
May 05, 2016 191.00 192.66 190.46 192.65 1,481,967 +1.72(+0.90%)
May 04, 2016 189.18 191.19 188.56 190.92 1,709,284 +1.06(+0.56%)
May 03, 2016 187.96 189.97 187.17 189.86 1,441,780 +1.18(+0.63%)
May 02, 2016 188.28 189.14 188.03 188.68 1,246,284 +0.70(+0.37%)
Apr 29, 2016 187.76 188.46 186.72 187.99 1,177,709 -0.28(-0.15%)
Apr 28, 2016 187.84 189.69 187.60 188.26 1,279,266 -0.75(-0.40%)
Apr 27, 2016 186.13 189.78 186.03 189.01 1,737,575 +1.21(+0.64%)
Apr 26, 2016 184.32 187.86 184.32 187.81 2,370,570 +4.74(+2.59%)
Apr 25, 2016 182.86 183.63 182.29 183.07 1,218,823 -0.43(-0.23%)
Apr 22, 2016 183.31 184.34 182.50 183.50 1,283,185 +0.61(+0.34%)
Apr 21, 2016 183.08 183.89 182.54 182.88 1,232,761 -0.41(-0.22%)
Apr 20, 2016 183.63 184.54 182.88 183.29 1,096,858 +0.06(+0.03%)
Apr 19, 2016 183.76 184.35 183.06 183.24 891,583 -0.51(-0.28%)
Apr 18, 2016 182.67 184.15 182.26 183.75 1,019,188 +1.08(+0.59%)
Apr 15, 2016 182.72 182.76 181.71 182.67 1,402,500 +0.30(+0.16%)
Apr 14, 2016 183.47 183.47 182.17 182.37 957,141 -0.76(-0.41%)
Apr 13, 2016 183.63 183.76 181.96 183.13 1,000,210 +0.32(+0.18%)
Apr 12, 2016 181.81 183.53 181.35 182.81 843,563 +1.08(+0.59%)
Apr 11, 2016 182.87 183.40 181.30 181.73 1,409,319 -1.33(-0.73%)
Apr 08, 2016 184.11 184.44 182.66 183.07 720,214 -0.15(-0.08%)
Apr 07, 2016 182.83 183.97 182.53 183.21 1,314,279 -0.12(-0.07%)
Apr 06, 2016 182.27 183.51 182.27 183.34 1,577,461 +0.82(+0.45%)
Apr 05, 2016 181.23 183.66 180.25 182.52 1,776,751 +1.21(+0.67%)
Apr 04, 2016 180.58 181.94 180.46 181.31 1,245,633 +0.82(+0.46%)
Apr 01, 2016 177.94 180.78 177.30 180.49 1,184,005 +1.30(+0.73%)
Mar 31, 2016 180.12 180.67 178.86 179.19 1,366,234 -1.18(-0.65%)
Mar 30, 2016 179.59 181.09 179.42 180.37 1,175,446 +1.78(+1.00%)
Mar 29, 2016 177.16 178.72 176.70 178.59 925,274 +1.38(+0.78%)
Mar 28, 2016 177.01 177.61 176.63 177.21 1,229,771 +0.86(+0.49%)
Mar 24, 2016 178.82 176.35 176.35 176.35 1,630,727 -2.64(-1.47%)
Mar 23, 2016 178.69 180.03 178.47 178.99 966,528 +0.43(+0.24%)
Mar 22, 2016 178.82 180.18 178.38 178.56 1,143,830 -0.43(-0.24%)
Mar 21, 2016 178.30 180.55 178.30 178.99 1,421,248 +0.28(+0.16%)
Mar 18, 2016 177.97 178.85 176.65 178.71 2,613,937 +1.34(+0.76%)
Mar 17, 2016 176.58 177.93 175.88 177.37 1,606,141 +0.86(+0.49%)
Mar 16, 2016 175.66 177.12 174.97 176.51 1,090,820 +0.92(+0.53%)
Mar 15, 2016 174.20 175.80 173.77 175.59 1,251,298 +0.36(+0.21%)
Mar 14, 2016 174.43 175.96 174.43 175.22 1,155,130 -0.36(-0.21%)
Mar 11, 2016 176.35 177.07 174.70 175.59 1,651,943 +0.40(+0.23%)
Mar 10, 2016 175.50 176.78 174.47 175.19 1,690,562 +0.12(+0.07%)
Mar 09, 2016 175.34 176.29 174.53 175.07 1,221,549 +0.87(+0.50%)
Mar 08, 2016 173.08 174.91 170.61 174.20 2,279,220 -0.41(-0.23%)
Mar 07, 2016 175.95 176.66 174.17 174.61 1,258,145 -2.33(-1.32%)
Mar 04, 2016 176.28 176.88 176.00 176.94 1,157,389 +0.16(+0.09%)
Mar 03, 2016 175.12 176.86 174.36 176.78 1,081,631 +1.07(+0.61%)
Mar 02, 2016 176.43 177.05 174.56 175.71 1,469,070 -0.75(-0.43%)
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.