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 (%)
Jul 31, 2019 322.27 324.73 316.44 318.97 1,177,416 -3.36(-1.04%)
Jul 30, 2019 324.66 326.46 321.75 322.34 796,614 -3.20(-0.98%)
Jul 29, 2019 325.35 325.97 324.06 325.54 748,465 +0.14(+0.04%)
Jul 26, 2019 325.53 326.49 323.92 325.39 898,459 -0.76(-0.23%)
Jul 25, 2019 324.78 328.26 323.36 326.15 1,298,209 +1.25(+0.39%)
Jul 24, 2019 315.48 324.98 315.30 324.90 2,157,964 +9.78(+3.10%)
Jul 23, 2019 319.70 319.70 308.97 315.12 2,661,445 +0.15(+0.05%)
Jul 22, 2019 314.81 315.71 313.15 314.98 1,300,284 +0.59(+0.19%)
Jul 19, 2019 314.98 316.27 313.41 314.38 1,661,348 +0.66(+0.21%)
Jul 18, 2019 315.56 315.64 310.71 313.73 1,935,773 -1.99(-0.63%)
Jul 17, 2019 321.77 321.88 315.17 315.71 2,119,360 -6.06(-1.88%)
Jul 16, 2019 324.11 324.48 321.61 321.77 1,164,579 -2.06(-0.64%)
Jul 15, 2019 325.73 325.88 323.14 323.84 1,147,552 -1.55(-0.48%)
Jul 12, 2019 325.17 325.44 323.08 325.39 1,304,258 +1.08(+0.33%)
Jul 11, 2019 324.25 325.32 322.53 324.31 1,539,515 +0.06(+0.02%)
Jul 10, 2019 325.87 328.84 323.97 324.25 929,620 -1.38(-0.42%)
Jul 09, 2019 323.89 326.09 322.43 325.63 739,145 +0.48(+0.15%)
Jul 08, 2019 324.58 325.80 323.03 325.15 734,281 -0.65(-0.20%)
Jul 05, 2019 325.76 326.60 322.94 325.80 813,870 -0.40(-0.12%)
Jul 03, 2019 324.06 326.28 321.77 326.20 842,596 +2.47(+0.76%)
Jul 02, 2019 318.45 323.73 318.00 323.73 1,195,562 +5.37(+1.69%)
Jul 01, 2019 321.83 323.02 317.99 318.36 1,140,256 -1.82(-0.57%)
Jun 28, 2019 316.61 320.37 315.01 320.18 1,555,073 +3.92(+1.24%)
Jun 27, 2019 317.00 317.52 314.64 316.26 938,445 -0.36(-0.11%)
Jun 26, 2019 318.51 318.82 314.42 316.62 1,110,040 -0.93(-0.29%)
Jun 25, 2019 317.06 319.52 316.83 317.56 1,327,282 +0.51(+0.16%)
Jun 24, 2019 317.45 319.60 316.83 317.05 2,005,972 +0.55(+0.17%)
Jun 21, 2019 319.03 319.48 314.92 316.50 1,753,999 -3.03(-0.95%)
Jun 20, 2019 315.10 320.00 315.05 319.53 1,191,079 +6.23(+1.99%)
Jun 19, 2019 311.57 314.02 311.06 313.30 927,276 +1.95(+0.63%)
Jun 18, 2019 307.81 312.02 306.84 311.36 938,312 +4.25(+1.39%)
Jun 17, 2019 309.33 310.38 305.40 307.10 1,026,611 -1.28(-0.41%)
Jun 14, 2019 307.44 310.42 306.88 308.38 1,202,865 +0.93(+0.30%)
Jun 13, 2019 306.12 308.00 303.32 307.44 1,366,905 +3.14(+1.03%)
Jun 12, 2019 303.17 304.86 301.49 304.30 1,285,180 +1.30(+0.43%)
Jun 11, 2019 310.03 310.50 300.21 303.01 1,912,415 -6.66(-2.15%)
Jun 10, 2019 315.27 315.86 308.90 309.67 1,539,888 -3.20(-1.02%)
Jun 07, 2019 311.29 313.67 310.37 312.86 1,278,257 +2.39(+0.77%)
Jun 06, 2019 311.22 312.08 308.39 310.48 1,305,411 -0.16(-0.05%)
Jun 05, 2019 308.25 310.77 306.94 310.63 1,987,563 +2.95(+0.96%)
Jun 04, 2019 304.63 307.97 304.63 307.68 1,786,330 +4.21(+1.39%)
Jun 03, 2019 297.76 303.66 297.60 303.47 1,527,478 +5.31(+1.78%)
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%)
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.