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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 334.78 336.78 332.42 333.68 1,029,118 -1.74(-0.52%)
Oct 30, 2019 330.61 335.72 329.06 335.41 1,202,138 +6.68(+2.03%)
Oct 29, 2019 329.22 332.41 327.80 328.74 1,465,768 -0.65(-0.20%)
Oct 28, 2019 328.99 332.59 327.87 329.39 1,492,256 +0.98(+0.30%)
Oct 25, 2019 331.64 332.09 327.35 328.41 1,324,620 -3.55(-1.07%)
Oct 24, 2019 331.09 334.37 329.53 331.96 1,283,742 +1.46(+0.44%)
Oct 23, 2019 331.11 332.18 326.63 330.50 1,455,827 -0.52(-0.16%)
Oct 22, 2019 321.56 334.40 321.56 331.02 2,929,578 -0.33(-0.10%)
Oct 21, 2019 331.31 332.98 330.18 331.35 1,324,305 +1.39(+0.42%)
Oct 18, 2019 333.71 334.59 325.99 329.96 2,185,047 -4.06(-1.21%)
Oct 17, 2019 339.76 340.35 333.33 334.01 1,134,669 -5.12(-1.51%)
Oct 16, 2019 338.74 340.50 336.82 339.13 965,159 +0.08(+0.02%)
Oct 15, 2019 339.89 341.67 338.45 339.06 960,876 +0.12(+0.04%)
Oct 14, 2019 339.07 341.38 337.85 338.93 703,792 +1.01(+0.30%)
Oct 11, 2019 345.29 346.12 337.73 337.92 1,500,611 -4.79(-1.40%)
Oct 10, 2019 340.15 344.15 339.45 342.71 790,727 +2.01(+0.59%)
Oct 09, 2019 340.90 342.23 338.83 340.70 804,404 +2.20(+0.65%)
Oct 08, 2019 337.56 341.76 335.99 338.50 1,130,505 -1.47(-0.43%)
Oct 07, 2019 341.06 342.54 339.00 339.97 975,734 -1.04(-0.30%)
Oct 04, 2019 336.81 341.26 336.17 341.00 871,377 +4.33(+1.29%)
Oct 03, 2019 335.62 337.67 331.60 336.67 1,048,502 +1.68(+0.50%)
Oct 02, 2019 339.05 339.33 331.36 334.99 1,991,069 -5.34(-1.57%)
Oct 01, 2019 346.74 347.67 340.06 340.33 1,400,191 -5.20(-1.50%)
Sep 30, 2019 344.94 348.86 344.08 345.53 1,460,536 +1.94(+0.56%)
Sep 27, 2019 350.74 350.75 342.31 343.59 848,687 -4.47(-1.29%)
Sep 26, 2019 346.58 349.59 344.53 348.06 994,536 +2.21(+0.64%)
Sep 25, 2019 345.99 346.27 343.45 345.86 1,509,169 -1.20(-0.35%)
Sep 24, 2019 345.48 348.13 343.01 347.06 1,340,748 +3.65(+1.06%)
Sep 23, 2019 343.77 345.53 342.03 343.41 1,304,359 -0.51(-0.15%)
Sep 20, 2019 349.45 350.30 343.75 343.93 2,407,096 -4.59(-1.32%)
Sep 19, 2019 351.80 353.01 348.16 348.52 1,181,677 -3.20(-0.91%)
Sep 18, 2019 349.71 351.88 346.85 351.71 885,604 +2.71(+0.78%)
Sep 17, 2019 347.67 354.30 344.09 349.00 1,104,339 +1.17(+0.34%)
Sep 16, 2019 344.50 349.55 342.72 347.83 1,907,413 +6.91(+2.03%)
Sep 13, 2019 343.50 343.50 339.81 340.92 1,014,405 -1.57(-0.46%)
Sep 12, 2019 340.60 344.16 339.51 342.49 965,349 +4.50(+1.33%)
Sep 11, 2019 337.68 341.76 336.67 337.99 1,270,225 +0.20(+0.06%)
Sep 10, 2019 334.22 337.79 328.17 337.79 1,465,171 +0.98(+0.29%)
Sep 09, 2019 343.66 343.96 336.65 336.81 1,294,760 -5.62(-1.64%)
Sep 06, 2019 343.07 344.10 341.77 342.43 791,340 +1.25(+0.37%)
Sep 05, 2019 345.90 348.51 341.03 341.18 1,062,878 -3.48(-1.01%)
Sep 04, 2019 341.85 345.21 341.85 344.66 894,267 +3.89(+1.14%)
Sep 03, 2019 337.50 341.21 336.43 340.77 1,006,580 +0.51(+0.15%)
Aug 30, 2019 339.50 340.82 337.96 340.26 858,959 +1.67(+0.49%)
Aug 29, 2019 338.68 339.78 335.40 338.59 1,207,479 +3.05(+0.91%)
Aug 28, 2019 333.85 337.33 331.85 335.55 931,612 +0.86(+0.26%)
Aug 27, 2019 336.23 336.64 332.27 334.68 863,250 -0.29(-0.09%)
Aug 26, 2019 333.83 335.19 330.73 334.97 781,376 +3.02(+0.91%)
Aug 23, 2019 339.34 340.80 329.95 331.95 1,581,685 -7.92(-2.33%)
Aug 22, 2019 337.33 340.55 335.33 339.87 843,103 +2.54(+0.75%)
Aug 21, 2019 338.22 338.46 334.07 337.33 898,630 +1.10(+0.33%)
Aug 20, 2019 335.13 338.30 334.25 336.23 1,045,238 +1.13(+0.34%)
Aug 19, 2019 334.47 336.17 333.39 335.11 908,199 +3.06(+0.92%)
Aug 16, 2019 331.26 333.23 328.85 332.05 932,480 +3.12(+0.95%)
Aug 15, 2019 325.14 329.91 323.39 328.93 1,211,331 +3.98(+1.23%)
Aug 14, 2019 331.17 331.17 323.56 324.95 1,667,901 -7.29(-2.20%)
Aug 13, 2019 332.92 336.02 330.53 332.24 1,204,502 +0.19(+0.06%)
Aug 12, 2019 330.29 332.98 329.06 332.05 707,701 -0.01(-0.00%)
Aug 09, 2019 331.26 334.13 328.82 332.06 989,929 -0.14(-0.04%)
Aug 08, 2019 325.89 333.28 325.89 332.20 1,346,395 +6.93(+2.13%)
Aug 07, 2019 320.62 326.70 318.86 325.27 1,411,200 +2.22(+0.69%)
Aug 06, 2019 318.20 323.15 316.05 323.05 1,277,128 +7.35(+2.33%)
Aug 05, 2019 314.04 318.05 311.77 315.69 1,661,762 -3.06(-0.96%)
Aug 02, 2019 320.71 320.87 316.63 318.76 949,397 -1.04(-0.33%)
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.