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, 2019 297.34 300.47 297.25 298.18 1,162,733 -1.07(-0.36%)
May 30, 2019 297.54 300.58 297.32 299.25 964,781 +2.29(+0.77%)
May 29, 2019 294.72 297.85 293.40 296.96 1,334,189 +1.27(+0.43%)
May 28, 2019 296.62 298.65 295.00 295.69 4,067,398 -0.78(-0.26%)
May 24, 2019 298.12 298.95 295.15 296.47 1,448,057 -1.13(-0.38%)
May 23, 2019 297.29 298.80 294.11 297.60 1,617,544 -0.25(-0.08%)
May 22, 2019 300.41 300.41 297.43 297.84 1,198,498 -3.15(-1.05%)
May 21, 2019 300.69 301.74 297.10 300.99 1,254,648 +1.70(+0.57%)
May 20, 2019 295.12 301.29 295.12 299.29 1,586,322 +3.52(+1.19%)
May 17, 2019 294.44 298.37 294.44 295.78 1,449,429 -1.22(-0.41%)
May 16, 2019 293.96 297.23 293.03 297.00 1,248,266 +4.58(+1.57%)
May 15, 2019 293.41 293.78 288.72 292.42 1,287,826 -1.77(-0.60%)
May 14, 2019 294.04 298.34 292.94 294.18 1,338,808 +0.70(+0.24%)
May 13, 2019 293.38 297.31 291.58 293.48 1,716,020 -5.23(-1.75%)
May 10, 2019 295.27 298.95 293.40 298.72 1,376,980 +1.74(+0.59%)
May 09, 2019 292.28 297.82 290.48 296.98 1,710,080 +4.53(+1.55%)
May 08, 2019 289.57 294.81 289.09 292.44 1,238,446 +2.87(+0.99%)
May 07, 2019 292.93 292.93 287.77 289.57 1,344,283 -4.22(-1.44%)
May 06, 2019 289.22 294.50 288.93 293.79 928,783 +1.44(+0.49%)
May 03, 2019 291.92 293.72 289.83 292.35 921,834 +1.33(+0.46%)
May 02, 2019 290.54 291.15 287.24 291.02 1,099,895 +0.61(+0.21%)
May 01, 2019 292.50 295.09 290.17 290.40 1,261,962 -1.29(-0.44%)
Apr 30, 2019 288.36 292.16 287.44 291.70 1,131,386 +4.15(+1.44%)
Apr 29, 2019 287.38 289.79 286.34 287.55 1,107,550 +0.23(+0.08%)
Apr 26, 2019 288.43 289.44 286.23 287.32 998,168 -0.47(-0.16%)
Apr 25, 2019 289.00 292.49 287.44 287.80 1,721,470 -1.09(-0.38%)
Apr 24, 2019 292.20 293.84 286.89 288.89 2,388,221 -2.61(-0.89%)
Apr 23, 2019 285.74 295.19 283.99 291.50 3,914,461 +15.61(+5.66%)
Apr 22, 2019 275.00 276.76 274.14 275.88 1,506,432 +0.88(+0.32%)
Apr 18, 2019 272.18 275.28 270.82 275.01 1,265,108 +3.29(+1.21%)
Apr 17, 2019 272.35 273.41 271.09 271.72 1,190,289 +0.39(+0.14%)
Apr 16, 2019 270.60 271.83 269.62 271.33 952,971 +1.18(+0.44%)
Apr 15, 2019 271.25 271.28 269.13 270.15 988,215 -0.87(-0.32%)
Apr 12, 2019 268.66 271.09 267.81 271.02 1,019,194 +3.60(+1.34%)
Apr 11, 2019 262.73 267.63 262.53 267.42 947,812 +5.66(+2.16%)
Apr 10, 2019 264.48 264.59 260.19 261.76 1,401,180 -3.11(-1.18%)
Apr 09, 2019 266.35 266.54 263.57 264.88 990,877 -2.61(-0.98%)
Apr 08, 2019 264.27 267.66 263.12 267.48 1,281,542 +2.69(+1.02%)
Apr 05, 2019 262.45 264.86 262.28 264.79 805,847 +2.55(+0.97%)
Apr 04, 2019 260.92 264.32 260.68 262.24 902,066 +2.10(+0.81%)
Apr 03, 2019 265.69 266.38 259.15 260.14 1,346,397 -5.10(-1.92%)
Apr 02, 2019 266.79 268.46 265.04 265.24 997,164 -1.04(-0.39%)
Apr 01, 2019 264.77 267.88 264.14 266.29 1,318,556 +3.61(+1.38%)
Mar 29, 2019 260.34 263.05 259.68 262.67 1,384,865 +3.99(+1.54%)
Mar 28, 2019 258.18 258.98 256.97 258.68 648,032 +1.44(+0.56%)
Mar 27, 2019 258.70 260.68 256.27 257.24 954,830 -0.85(-0.33%)
Mar 26, 2019 259.11 260.43 256.13 258.08 1,008,214 +0.70(+0.27%)
Mar 25, 2019 257.64 258.87 255.99 257.38 890,931 +0.10(+0.04%)
Mar 22, 2019 260.47 261.13 257.18 257.29 1,077,244 -4.38(-1.67%)
Mar 21, 2019 258.48 262.59 258.15 261.67 1,309,250 +2.65(+1.02%)
Mar 20, 2019 259.83 261.40 258.21 259.01 1,510,491 -0.54(-0.21%)
Mar 19, 2019 262.08 264.40 258.54 259.56 1,718,651 -0.91(-0.35%)
Mar 18, 2019 258.92 261.10 256.64 260.47 2,049,631 +1.30(+0.50%)
Mar 15, 2019 261.53 261.86 257.08 259.16 5,161,106 -2.06(-0.79%)
Mar 14, 2019 265.52 266.43 261.06 261.23 1,346,613 -4.32(-1.63%)
Mar 13, 2019 265.21 266.52 263.51 265.55 1,295,248 +1.34(+0.51%)
Mar 12, 2019 266.56 267.17 263.22 264.21 1,427,197 -2.17(-0.81%)
Mar 11, 2019 262.20 266.54 261.33 266.38 1,479,165 +3.02(+1.15%)
Mar 08, 2019 263.03 264.01 261.45 263.36 1,204,543 -1.80(-0.68%)
Mar 07, 2019 265.07 265.33 260.27 265.17 1,434,668 -0.27(-0.10%)
Mar 06, 2019 268.20 269.84 265.44 265.44 1,004,127 -2.14(-0.80%)
Mar 05, 2019 267.79 268.85 266.22 267.57 1,037,080 +0.94(+0.35%)
Mar 04, 2019 272.84 272.84 265.58 266.63 1,221,652 -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.