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

Lockheed Martin (NY: LMT )

456.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 463.99 465.44 458.91 461.28 1,188,078 -2.17(-0.47%)
Feb 27, 2023 464.46 467.91 461.23 463.45 1,188,734 -0.88(-0.19%)
Feb 24, 2023 463.42 465.69 461.34 464.33 1,044,458 +1.27(+0.28%)
Feb 23, 2023 463.95 466.93 459.62 463.06 948,624 -0.44(-0.09%)
Feb 22, 2023 462.80 465.56 461.50 463.49 931,418 +0.33(+0.07%)
Feb 21, 2023 464.44 466.27 459.31 463.16 1,425,443 +3.44(+0.75%)
Feb 17, 2023 456.01 459.75 455.09 459.72 1,225,183 +4.23(+0.93%)
Feb 16, 2023 461.05 461.61 450.51 455.49 2,006,141 -8.95(-1.93%)
Feb 15, 2023 464.75 468.05 461.43 464.44 959,209 -1.03(-0.22%)
Feb 14, 2023 466.31 468.78 463.62 465.47 905,922 -0.38(-0.08%)
Feb 13, 2023 468.96 473.13 464.04 465.85 1,243,925 +1.10(+0.24%)
Feb 10, 2023 456.58 465.74 456.58 464.75 1,485,997 +10.38(+2.28%)
Feb 09, 2023 456.63 458.48 452.54 454.37 826,648 +0.43(+0.09%)
Feb 08, 2023 449.42 455.61 449.42 453.94 894,925 +1.28(+0.28%)
Feb 07, 2023 456.75 457.17 447.65 452.67 1,380,634 -0.74(-0.16%)
Feb 06, 2023 448.07 454.06 447.27 453.41 1,441,456 +9.68(+2.18%)
Feb 03, 2023 443.91 447.13 439.72 443.73 1,348,173 +1.83(+0.41%)
Feb 02, 2023 443.04 445.03 438.74 441.90 2,176,900 -4.89(-1.09%)
Feb 01, 2023 447.04 449.72 444.42 446.79 1,285,492 -0.98(-0.22%)
Jan 31, 2023 446.82 447.98 443.66 447.77 2,132,911 +2.58(+0.58%)
Jan 30, 2023 446.55 451.09 444.52 445.19 1,698,574 +0.96(+0.22%)
Jan 27, 2023 445.45 451.07 442.15 444.23 1,642,747 -0.20(-0.05%)
Jan 26, 2023 440.12 448.25 437.69 444.43 2,243,991 +5.46(+1.24%)
Jan 25, 2023 433.02 440.56 429.96 438.97 2,433,596 +4.77(+1.10%)
Jan 24, 2023 427.38 435.88 423.05 434.20 2,961,997 +7.68(+1.80%)
Jan 23, 2023 428.29 431.89 426.12 426.52 1,798,705 -1.93(-0.45%)
Jan 20, 2023 426.58 428.52 422.98 428.45 1,458,758 +3.84(+0.90%)
Jan 19, 2023 427.95 431.01 424.35 424.62 1,521,130 -1.89(-0.44%)
Jan 18, 2023 432.20 433.24 425.91 426.51 1,701,655 -5.69(-1.32%)
Jan 17, 2023 435.24 438.33 431.73 432.20 1,813,763 -2.58(-0.59%)
Jan 13, 2023 431.57 438.54 429.87 434.79 2,285,206 -11.51(-2.58%)
Jan 12, 2023 447.50 450.30 443.83 446.30 969,046 -1.22(-0.27%)
Jan 11, 2023 447.87 449.98 445.62 447.51 1,092,570 +0.69(+0.15%)
Jan 10, 2023 446.72 449.90 441.61 446.83 1,038,161 +3.19(+0.72%)
Jan 09, 2023 452.14 455.04 440.07 443.64 2,458,602 -13.77(-3.01%)
Jan 06, 2023 463.95 471.68 450.19 457.41 2,037,590 -3.70(-0.80%)
Jan 05, 2023 459.78 462.14 454.18 461.11 1,251,941 +0.55(+0.12%)
Jan 04, 2023 457.42 463.66 453.60 460.56 1,439,476 -1.00(-0.22%)
Jan 03, 2023 467.22 468.05 458.16 461.56 1,714,517 -8.66(-1.84%)
Dec 30, 2022 471.68 473.43 465.14 470.22 941,529 -0.54(-0.11%)
Dec 29, 2022 467.81 473.20 467.13 470.76 790,789 +3.70(+0.79%)
Dec 28, 2022 469.89 472.64 466.75 467.06 838,301 -2.20(-0.47%)
Dec 27, 2022 468.78 472.88 467.33 469.26 816,239 +2.14(+0.46%)
Dec 23, 2022 463.46 467.99 462.36 467.13 684,542 +3.86(+0.83%)
Dec 22, 2022 470.23 470.54 458.10 463.27 1,573,364 -8.07(-1.71%)
Dec 21, 2022 471.56 474.16 469.45 471.34 1,022,091 +1.45(+0.31%)
Dec 20, 2022 466.73 475.01 465.70 469.89 1,049,436 +4.21(+0.90%)
Dec 19, 2022 465.67 471.66 463.88 465.68 961,851 +0.00(+0.00%)
Dec 16, 2022 459.72 466.47 457.82 465.68 2,680,509 +2.90(+0.63%)
Dec 15, 2022 464.91 468.88 459.23 462.78 1,104,268 -6.19(-1.32%)
Dec 14, 2022 465.10 471.94 464.08 468.96 1,119,350 +4.80(+1.03%)
Dec 13, 2022 473.61 473.97 462.66 464.16 1,790,798 -5.90(-1.25%)
Dec 12, 2022 468.73 470.88 466.36 470.06 1,167,938 +2.65(+0.57%)
Dec 09, 2022 469.40 473.96 467.05 467.41 886,147 -1.74(-0.37%)
Dec 08, 2022 469.03 472.46 465.44 469.15 788,528 +4.04(+0.87%)
Dec 07, 2022 468.10 472.88 464.40 465.11 1,034,383 -2.71(-0.58%)
Dec 06, 2022 474.89 474.89 466.07 467.81 1,113,802 -6.45(-1.36%)
Dec 05, 2022 474.45 478.43 471.99 474.26 1,403,875 -5.37(-1.12%)
Dec 02, 2022 465.69 482.26 465.69 479.63 1,804,826 +12.12(+2.59%)
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.