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

Lockheed Martin (NY: LMT )

448.45 +5.62 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 26, 2023 442.86 451.77 442.10 448.45 1,135,534 +5.62(+1.27%)
May 25, 2023 451.50 451.50 439.70 442.83 1,204,759 -9.89(-2.18%)
May 24, 2023 453.24 456.74 451.18 452.72 858,722 +0.09(+0.02%)
May 23, 2023 452.11 456.40 450.00 452.63 1,027,253 -2.09(-0.46%)
May 22, 2023 454.00 457.37 451.59 454.72 627,975 +0.23(+0.05%)
May 19, 2023 457.03 458.27 452.86 454.49 804,258 -1.26(-0.28%)
May 18, 2023 455.41 456.74 449.40 455.75 1,456,232 -1.55(-0.34%)
May 17, 2023 450.00 458.41 449.94 457.30 1,101,868 +9.57(+2.14%)
May 16, 2023 452.09 452.44 447.66 447.73 569,679 -4.19(-0.93%)
May 15, 2023 450.79 453.35 449.42 451.92 668,295 +1.13(+0.25%)
May 12, 2023 452.80 453.87 447.80 450.79 696,610 +0.10(+0.02%)
May 11, 2023 450.58 452.22 448.54 450.69 645,424 -2.46(-0.54%)
May 10, 2023 452.81 453.29 448.71 453.15 851,050 +1.11(+0.25%)
May 09, 2023 452.90 453.91 450.10 452.04 623,911 +1.08(+0.24%)
May 08, 2023 456.49 458.30 450.06 450.96 808,110 -4.58(-1.01%)
May 05, 2023 452.69 457.10 452.08 455.54 930,635 +3.61(+0.80%)
May 04, 2023 453.66 454.04 446.21 451.93 962,796 -1.14(-0.25%)
May 03, 2023 458.20 459.48 452.69 453.07 1,116,291 -5.82(-1.27%)
May 02, 2023 468.38 468.53 457.25 458.89 1,105,386 -10.54(-2.25%)
May 01, 2023 465.04 471.08 464.55 469.43 1,524,497 +4.98(+1.07%)
Apr 28, 2023 464.82 466.16 462.39 464.45 1,040,271 -0.55(-0.12%)
Apr 27, 2023 461.85 466.33 461.15 465.00 1,491,448 +3.38(+0.73%)
Apr 26, 2023 473.95 473.95 459.60 461.62 1,605,168 -13.96(-2.94%)
Apr 25, 2023 480.70 480.92 475.56 475.58 839,217 -5.34(-1.11%)
Apr 24, 2023 482.39 483.53 478.72 480.92 955,275 -1.63(-0.34%)
Apr 21, 2023 491.24 491.28 480.61 482.55 1,382,716 -8.05(-1.64%)
Apr 20, 2023 495.83 495.83 489.06 490.60 839,945 -4.56(-0.92%)
Apr 19, 2023 502.00 503.33 493.88 495.16 962,038 -6.25(-1.25%)
Apr 18, 2023 499.00 508.10 498.00 501.41 2,561,705 +11.77(+2.40%)
Apr 17, 2023 486.57 492.26 486.57 489.64 1,286,897 +1.65(+0.34%)
Apr 14, 2023 489.94 491.50 485.11 487.99 843,221 -4.15(-0.84%)
Apr 13, 2023 486.82 493.51 485.98 492.14 909,514 +4.04(+0.83%)
Apr 12, 2023 482.80 491.25 481.69 488.10 1,104,881 +0.26(+0.05%)
Apr 11, 2023 496.38 496.75 487.01 487.84 1,223,934 -8.91(-1.79%)
Apr 10, 2023 491.77 498.42 491.77 496.75 1,024,485 +6.58(+1.34%)
Apr 06, 2023 491.47 496.98 489.01 490.17 1,093,503 +0.18(+0.04%)
Apr 05, 2023 488.00 493.82 487.03 489.99 1,305,792 +1.45(+0.30%)
Apr 04, 2023 485.59 490.63 484.75 488.54 1,081,144 +1.92(+0.39%)
Apr 03, 2023 473.00 487.90 472.75 486.62 1,657,654 +13.89(+2.94%)
Mar 31, 2023 474.19 475.35 471.03 472.73 1,423,710 -0.45(-0.10%)
Mar 30, 2023 474.54 475.80 471.73 473.18 950,381 -1.01(-0.21%)
Mar 29, 2023 471.26 474.30 470.68 474.19 1,146,483 +2.75(+0.58%)
Mar 28, 2023 474.00 475.61 471.16 471.44 1,076,124 -1.95(-0.41%)
Mar 27, 2023 477.11 477.56 472.41 473.39 1,273,026 -1.15(-0.24%)
Mar 24, 2023 467.90 475.67 467.15 474.54 1,126,069 +6.64(+1.42%)
Mar 23, 2023 468.63 470.95 466.50 467.90 1,168,500 -1.00(-0.21%)
Mar 22, 2023 475.44 476.77 468.32 468.90 1,261,865 -5.86(-1.23%)
Mar 21, 2023 478.87 479.25 471.30 474.76 1,069,056 -0.94(-0.20%)
Mar 20, 2023 468.22 477.76 465.21 475.70 1,515,463 +9.83(+2.11%)
Mar 17, 2023 474.12 474.92 463.29 465.87 6,525,185 -7.37(-1.56%)
Mar 16, 2023 470.94 478.05 467.74 473.24 1,633,130 -0.07(-0.01%)
Mar 15, 2023 475.00 475.00 464.57 473.31 2,273,401 -5.56(-1.16%)
Mar 14, 2023 480.29 481.27 474.87 478.87 1,761,401 +1.54(+0.32%)
Mar 13, 2023 471.87 478.90 470.80 477.33 1,701,158 +1.83(+0.38%)
Mar 10, 2023 475.71 482.30 474.42 475.50 1,335,057 -0.35(-0.07%)
Mar 09, 2023 483.00 483.00 474.61 475.85 1,035,000 -3.65(-0.76%)
Mar 08, 2023 481.04 487.64 476.71 479.50 1,253,009 +0.84(+0.18%)
Mar 07, 2023 481.50 485.09 478.00 478.66 1,135,664 -1.51(-0.31%)
Mar 06, 2023 476.82 481.80 476.82 480.17 905,169 +2.28(+0.48%)
Mar 03, 2023 478.90 479.54 476.38 477.89 1,060,543 -0.42(-0.09%)
Mar 02, 2023 472.98 479.17 472.97 478.31 835,725 +3.98(+0.84%)
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.