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, 2023 435.35 436.63 433.76 434.75 1,709,165 -0.94(-0.22%)
May 30, 2023 435.80 436.74 432.07 435.69 1,196,059 -0.47(-0.11%)
May 26, 2023 430.72 439.39 429.99 436.16 1,167,529 +5.47(+1.27%)
May 25, 2023 439.13 439.13 427.65 430.69 1,238,704 -9.62(-2.18%)
May 24, 2023 440.82 444.23 438.82 440.31 882,917 +0.09(+0.02%)
May 23, 2023 439.72 443.89 437.67 440.23 1,056,197 -2.03(-0.46%)
May 22, 2023 441.56 444.83 439.21 442.26 645,668 +0.22(+0.05%)
May 19, 2023 444.51 445.71 440.45 442.04 826,918 -1.23(-0.28%)
May 18, 2023 442.93 444.22 437.08 443.26 1,497,263 -1.51(-0.34%)
May 17, 2023 437.67 445.85 437.61 444.77 1,132,914 +9.31(+2.14%)
May 16, 2023 439.70 440.04 435.39 435.46 585,730 -4.08(-0.93%)
May 15, 2023 438.44 440.93 437.10 439.54 687,125 +1.10(+0.25%)
May 12, 2023 440.39 441.43 435.53 438.44 716,237 +0.10(+0.02%)
May 11, 2023 438.23 439.83 436.25 438.34 663,609 -2.39(-0.54%)
May 10, 2023 440.40 440.87 436.41 440.73 875,029 +1.08(+0.25%)
May 09, 2023 440.49 441.47 437.77 439.65 641,490 +1.05(+0.24%)
May 08, 2023 443.98 445.74 437.73 438.60 830,879 -4.45(-1.01%)
May 05, 2023 440.28 444.57 439.69 443.06 956,856 +3.51(+0.80%)
May 04, 2023 441.23 441.60 433.98 439.55 989,923 -1.11(-0.25%)
May 03, 2023 445.64 446.88 440.28 440.65 1,147,743 -5.66(-1.27%)
May 02, 2023 455.55 455.69 444.72 446.31 1,136,531 -10.25(-2.25%)
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.