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 (%)
Mar 31, 2020 309.23 311.12 301.55 303.98 2,419,129 -8.88(-2.84%)
Mar 30, 2020 315.22 319.70 306.96 312.86 1,957,989 +0.42(+0.13%)
Mar 27, 2020 304.91 327.42 300.44 312.44 3,972,809 -1.75(-0.56%)
Mar 26, 2020 292.36 315.77 290.58 314.18 2,989,421 +27.50(+9.59%)
Mar 25, 2020 269.60 295.79 263.32 286.69 3,289,755 +27.59(+10.65%)
Mar 24, 2020 258.26 264.55 251.33 259.10 3,442,256 +10.86(+4.38%)
Mar 23, 2020 255.59 257.44 238.65 248.24 3,536,479 -12.93(-4.95%)
Mar 20, 2020 281.78 283.25 258.47 261.17 3,389,750 -20.61(-7.31%)
Mar 19, 2020 299.01 299.63 279.09 281.78 3,162,571 -17.23(-5.76%)
Mar 18, 2020 266.28 304.23 265.50 299.01 4,001,879 +13.07(+4.57%)
Mar 17, 2020 262.77 286.51 257.52 285.93 2,927,816 +27.70(+10.73%)
Mar 16, 2020 264.57 279.41 255.59 258.23 2,620,658 -36.46(-12.37%)
Mar 13, 2020 293.56 295.20 271.83 294.69 4,323,826 +15.44(+5.53%)
Mar 12, 2020 288.62 304.40 278.09 279.25 4,339,858 -40.85(-12.76%)
Mar 11, 2020 319.78 328.14 313.70 320.10 2,175,681 -9.18(-2.79%)
Mar 10, 2020 325.56 329.73 314.43 329.29 2,793,888 +13.58(+4.30%)
Mar 09, 2020 322.84 331.35 315.03 315.71 3,441,327 -27.30(-7.96%)
Mar 06, 2020 334.07 345.23 330.45 343.01 2,409,621 -2.00(-0.58%)
Mar 05, 2020 353.28 356.80 342.78 345.01 2,193,563 -15.54(-4.31%)
Mar 04, 2020 347.96 361.38 343.64 360.55 2,258,824 +22.09(+6.53%)
Mar 03, 2020 344.63 355.95 337.73 338.46 2,822,582 -3.54(-1.04%)
Mar 02, 2020 333.04 343.57 323.37 342.00 3,188,398 +10.30(+3.10%)
Feb 28, 2020 331.70 335.25 323.16 331.71 3,751,360 -11.06(-3.23%)
Feb 27, 2020 350.71 355.61 342.52 342.76 2,125,149 -14.53(-4.07%)
Feb 26, 2020 356.77 365.87 355.90 357.29 1,882,795 +0.48(+0.13%)
Feb 25, 2020 374.40 375.86 354.29 356.81 1,794,576 -16.92(-4.53%)
Feb 24, 2020 374.73 378.06 372.62 373.74 1,253,275 -7.53(-1.98%)
Feb 21, 2020 378.88 382.09 376.69 381.27 1,184,661 +1.63(+0.43%)
Feb 20, 2020 386.46 387.67 378.02 379.63 1,335,154 -7.58(-1.96%)
Feb 19, 2020 389.46 390.60 387.15 387.22 883,306 -0.95(-0.25%)
Feb 18, 2020 389.46 391.20 386.80 388.17 870,806 -2.05(-0.53%)
Feb 14, 2020 387.67 390.77 387.07 390.22 1,064,490 +2.81(+0.72%)
Feb 13, 2020 388.40 391.51 387.06 387.42 897,922 -1.69(-0.44%)
Feb 12, 2020 391.26 391.86 387.33 389.11 1,592,401 -2.90(-0.74%)
Feb 11, 2020 393.35 394.39 389.88 392.00 835,508 +0.08(+0.02%)
Feb 10, 2020 391.25 393.49 390.20 391.93 976,642 +0.53(+0.13%)
Feb 07, 2020 390.48 393.22 389.72 391.40 991,556 +0.18(+0.05%)
Feb 06, 2020 388.18 392.01 387.60 391.22 934,557 +3.37(+0.87%)
Feb 05, 2020 386.19 388.50 382.35 387.85 1,404,537 +3.93(+1.02%)
Feb 04, 2020 379.18 385.00 379.18 383.92 1,364,704 +6.17(+1.63%)
Feb 03, 2020 382.80 383.23 376.13 377.75 2,014,932 -3.80(-0.99%)
Jan 31, 2020 387.62 388.19 379.75 381.55 1,851,609 -6.93(-1.78%)
Jan 30, 2020 383.53 389.46 383.53 388.49 1,357,947 +1.84(+0.47%)
Jan 29, 2020 390.11 390.35 384.14 386.65 1,423,376 -2.97(-0.76%)
Jan 28, 2020 387.48 391.24 379.90 389.62 2,314,997 +4.27(+1.11%)
Jan 27, 2020 379.54 387.19 379.54 385.35 1,949,105 -0.11(-0.03%)
Jan 24, 2020 383.14 386.37 382.95 385.45 1,219,669 +3.32(+0.87%)
Jan 23, 2020 377.93 382.83 377.88 382.14 1,097,836 +3.88(+1.03%)
Jan 22, 2020 381.00 381.89 378.20 378.25 1,030,982 -1.54(-0.41%)
Jan 21, 2020 378.25 381.25 377.00 379.80 1,202,184 +0.44(+0.11%)
Jan 17, 2020 380.20 381.03 378.32 379.36 1,341,524 -0.04(-0.01%)
Jan 16, 2020 377.10 379.43 374.91 379.39 1,217,664 +4.23(+1.13%)
Jan 15, 2020 371.12 375.63 370.87 375.16 934,723 +4.29(+1.16%)
Jan 14, 2020 372.17 372.77 369.92 370.87 1,085,287 -2.57(-0.69%)
Jan 13, 2020 369.81 375.17 369.56 373.44 1,107,251 +4.62(+1.25%)
Jan 10, 2020 369.86 370.39 367.61 368.82 1,108,362 -0.98(-0.27%)
Jan 09, 2020 365.84 370.75 365.40 369.80 1,194,206 +3.48(+0.95%)
Jan 08, 2020 371.69 372.69 365.15 366.32 1,916,551 -3.09(-0.84%)
Jan 07, 2020 366.52 370.86 363.88 369.41 1,197,243 +1.24(+0.34%)
Jan 06, 2020 372.52 372.52 363.34 368.17 2,779,836 -0.56(-0.15%)
Jan 03, 2020 359.57 371.79 359.16 368.74 3,355,494 +12.28(+3.45%)
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.