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 (%)
May 31, 2019 297.33 300.45 297.23 298.16 1,162,785 -1.08(-0.36%)
May 30, 2019 297.52 300.57 297.30 299.24 964,824 +2.29(+0.77%)
May 29, 2019 294.70 297.84 293.39 296.94 1,334,248 +1.27(+0.43%)
May 28, 2019 296.61 298.64 294.98 295.68 4,067,580 -0.78(-0.26%)
May 24, 2019 298.11 298.94 295.13 296.45 1,448,122 -1.13(-0.38%)
May 23, 2019 297.28 298.78 294.09 297.58 1,617,616 -0.24(-0.08%)
May 22, 2019 300.40 300.40 297.42 297.83 1,198,552 -3.15(-1.05%)
May 21, 2019 300.67 301.72 297.08 300.98 1,254,704 +1.70(+0.57%)
May 20, 2019 295.11 301.28 295.11 299.28 1,586,393 +3.52(+1.19%)
May 17, 2019 294.42 298.35 294.42 295.76 1,449,494 -1.23(-0.41%)
May 16, 2019 293.95 297.21 293.01 296.99 1,248,322 +4.58(+1.57%)
May 15, 2019 293.40 293.77 288.71 292.40 1,287,884 -1.77(-0.60%)
May 14, 2019 294.03 298.32 292.93 294.17 1,338,867 +0.70(+0.24%)
May 13, 2019 293.37 297.29 291.57 293.47 1,716,097 -5.23(-1.75%)
May 10, 2019 295.25 298.94 293.38 298.70 1,377,042 +1.74(+0.59%)
May 09, 2019 292.27 297.81 290.47 296.96 1,710,157 +4.53(+1.55%)
May 08, 2019 289.56 294.79 289.08 292.43 1,238,501 +2.87(+0.99%)
May 07, 2019 292.92 292.92 287.76 289.56 1,344,343 -4.22(-1.44%)
May 06, 2019 289.21 294.49 288.92 293.78 928,824 +1.44(+0.49%)
May 03, 2019 291.90 293.71 289.82 292.33 921,875 +1.33(+0.46%)
May 02, 2019 290.53 291.13 287.23 291.00 1,099,944 +0.61(+0.21%)
May 01, 2019 292.49 295.08 290.15 290.39 1,262,018 -1.30(-0.44%)
Apr 30, 2019 288.35 292.15 287.42 291.69 1,131,437 +4.15(+1.44%)
Apr 29, 2019 287.37 289.78 286.33 287.54 1,107,600 +0.23(+0.08%)
Apr 26, 2019 288.42 289.43 286.22 287.31 998,212 -0.47(-0.16%)
Apr 25, 2019 288.99 292.47 287.42 287.78 1,721,547 -1.09(-0.38%)
Apr 24, 2019 292.18 293.83 286.88 288.88 2,388,328 -2.61(-0.89%)
Apr 23, 2019 285.73 295.18 283.98 291.48 3,914,636 +15.61(+5.66%)
Apr 22, 2019 274.99 276.75 274.13 275.87 1,506,500 +0.88(+0.32%)
Apr 18, 2019 272.17 275.27 270.81 275.00 1,265,164 +3.29(+1.21%)
Apr 17, 2019 272.34 273.40 271.08 271.71 1,190,342 +0.38(+0.14%)
Apr 16, 2019 270.59 271.82 269.61 271.32 953,013 +1.18(+0.44%)
Apr 15, 2019 271.24 271.27 269.12 270.14 988,259 -0.87(-0.32%)
Apr 12, 2019 268.64 271.08 267.80 271.01 1,019,239 +3.60(+1.34%)
Apr 11, 2019 262.72 267.62 262.52 267.41 947,855 +5.66(+2.16%)
Apr 10, 2019 264.47 264.58 260.18 261.75 1,401,242 -3.11(-1.18%)
Apr 09, 2019 266.33 266.52 263.56 264.86 990,921 -2.61(-0.98%)
Apr 08, 2019 264.26 267.65 263.11 267.47 1,281,600 +2.69(+1.02%)
Apr 05, 2019 262.44 264.85 262.26 264.78 805,883 +2.55(+0.97%)
Apr 04, 2019 260.91 264.31 260.67 262.23 902,106 +2.10(+0.81%)
Apr 03, 2019 265.68 266.37 259.14 260.13 1,346,458 -5.10(-1.92%)
Apr 02, 2019 266.78 268.45 265.03 265.23 997,209 -1.04(-0.39%)
Apr 01, 2019 264.76 267.87 264.13 266.27 1,318,615 +3.61(+1.38%)
Mar 29, 2019 260.33 263.04 259.67 262.66 1,384,927 +3.99(+1.54%)
Mar 28, 2019 258.17 258.97 256.96 258.67 648,061 +1.44(+0.56%)
Mar 27, 2019 258.69 260.67 256.26 257.23 954,873 -0.85(-0.33%)
Mar 26, 2019 259.10 260.42 256.12 258.07 1,008,259 +0.70(+0.27%)
Mar 25, 2019 257.63 258.86 255.98 257.37 890,971 +0.10(+0.04%)
Mar 22, 2019 260.46 261.12 257.16 257.28 1,077,292 -4.38(-1.67%)
Mar 21, 2019 258.47 262.58 258.14 261.65 1,309,308 +2.65(+1.02%)
Mar 20, 2019 259.81 261.39 258.20 259.00 1,510,559 -0.54(-0.21%)
Mar 19, 2019 262.06 264.39 258.53 259.54 1,718,728 -0.91(-0.35%)
Mar 18, 2019 258.90 261.08 256.63 260.45 2,049,723 +1.30(+0.50%)
Mar 15, 2019 261.52 261.85 257.07 259.15 5,161,336 -2.06(-0.79%)
Mar 14, 2019 265.51 266.42 261.05 261.21 1,346,674 -4.32(-1.63%)
Mar 13, 2019 265.20 266.51 263.50 265.54 1,295,306 +1.34(+0.51%)
Mar 12, 2019 266.54 267.16 263.21 264.20 1,427,261 -2.17(-0.81%)
Mar 11, 2019 262.19 266.53 261.32 266.37 1,479,231 +3.02(+1.15%)
Mar 08, 2019 263.02 264.00 261.44 263.35 1,204,597 -1.80(-0.68%)
Mar 07, 2019 265.06 265.32 260.26 265.15 1,434,732 -0.27(-0.10%)
Mar 06, 2019 268.19 269.83 265.42 265.42 1,004,172 -2.14(-0.80%)
Mar 05, 2019 267.78 268.84 266.21 267.56 1,037,126 +0.94(+0.35%)
Mar 04, 2019 272.83 272.83 265.56 266.62 1,221,707 -4.18(-1.54%)
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.