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 (%)
May 29, 2020 357.35 357.52 347.18 350.49 1,921,763 -6.86(-1.92%)
May 28, 2020 360.05 362.56 357.09 357.35 1,659,288 +1.18(+0.33%)
May 27, 2020 337.92 356.16 337.74 356.16 2,215,247 +22.35(+6.70%)
May 26, 2020 338.07 338.07 332.35 333.81 1,779,367 +2.87(+0.87%)
May 22, 2020 331.71 331.98 327.91 330.94 839,148 +0.16(+0.05%)
May 21, 2020 325.28 331.86 325.20 330.78 1,314,662 +5.66(+1.74%)
May 20, 2020 334.03 335.43 324.76 325.12 2,095,647 -8.05(-2.41%)
May 19, 2020 339.08 343.01 332.95 333.17 1,212,140 -5.44(-1.61%)
May 18, 2020 332.92 341.25 328.27 338.60 2,095,896 +15.37(+4.76%)
May 15, 2020 316.17 324.22 315.98 323.23 2,067,989 +3.69(+1.16%)
May 14, 2020 323.76 324.25 315.93 319.53 1,980,302 -7.09(-2.17%)
May 13, 2020 332.99 334.05 324.67 326.62 1,435,435 -6.21(-1.87%)
May 12, 2020 339.01 343.00 332.76 332.83 1,614,155 -4.89(-1.45%)
May 11, 2020 336.32 340.36 335.55 337.72 1,436,057 -1.65(-0.49%)
May 08, 2020 339.04 341.82 337.44 339.37 1,260,618 +1.67(+0.49%)
May 07, 2020 343.51 344.51 337.22 337.70 1,630,109 -1.83(-0.54%)
May 06, 2020 350.57 350.57 339.38 339.53 1,214,266 -10.51(-3.00%)
May 05, 2020 342.97 352.27 342.23 350.05 1,417,365 +9.09(+2.67%)
May 04, 2020 342.62 343.47 335.54 340.95 1,202,281 -2.97(-0.86%)
May 01, 2020 345.87 347.45 341.79 343.92 1,016,433 -5.01(-1.44%)
Apr 30, 2020 343.59 351.07 341.20 348.93 1,497,405 +1.03(+0.30%)
Apr 29, 2020 348.13 352.92 340.36 347.90 1,672,910 +2.85(+0.83%)
Apr 28, 2020 342.48 347.83 341.18 345.05 1,465,141 +5.52(+1.63%)
Apr 27, 2020 344.31 344.43 339.01 339.52 1,624,284 -2.87(-0.84%)
Apr 24, 2020 339.66 344.45 334.51 342.39 1,147,557 +4.52(+1.34%)
Apr 23, 2020 343.27 345.17 337.39 337.88 1,297,746 -3.29(-0.96%)
Apr 22, 2020 343.94 344.34 336.62 341.17 1,325,417 +6.24(+1.86%)
Apr 21, 2020 343.51 352.05 332.75 334.92 2,276,675 -8.76(-2.55%)
Apr 20, 2020 353.44 358.72 343.69 343.69 1,656,356 -16.41(-4.56%)
Apr 17, 2020 347.46 360.94 345.14 360.10 1,971,653 +21.19(+6.25%)
Apr 16, 2020 335.08 341.97 334.08 338.91 1,748,640 +3.14(+0.93%)
Apr 15, 2020 337.89 337.89 329.47 335.77 1,395,153 -5.07(-1.49%)
Apr 14, 2020 339.27 346.71 335.92 340.83 1,842,789 +9.05(+2.73%)
Apr 13, 2020 332.69 335.42 327.99 331.79 1,379,690 -0.95(-0.29%)
Apr 09, 2020 331.61 337.51 326.03 332.74 1,816,668 +8.60(+2.65%)
Apr 08, 2020 324.10 334.21 321.61 324.13 1,614,217 +5.50(+1.73%)
Apr 07, 2020 341.26 342.51 317.53 318.64 2,343,224 -11.36(-3.44%)
Apr 06, 2020 324.58 331.79 324.58 330.00 2,815,188 +15.65(+4.98%)
Apr 03, 2020 315.69 319.14 313.55 314.35 2,356,217 -3.10(-0.98%)
Apr 02, 2020 300.67 317.49 300.04 317.45 2,114,352 +13.85(+4.56%)
Apr 01, 2020 291.33 305.82 288.80 303.61 2,321,814 -0.39(-0.13%)
Mar 31, 2020 309.25 311.14 301.56 303.99 2,419,021 -8.88(-2.84%)
Mar 30, 2020 315.24 319.71 306.98 312.87 1,957,902 +0.42(+0.13%)
Mar 27, 2020 304.92 327.44 300.46 312.45 3,972,631 -1.75(-0.56%)
Mar 26, 2020 292.38 315.79 290.59 314.20 2,989,288 +27.50(+9.59%)
Mar 25, 2020 269.61 295.80 263.33 286.70 3,289,608 +27.59(+10.65%)
Mar 24, 2020 258.27 264.56 251.34 259.11 3,442,102 +10.86(+4.38%)
Mar 23, 2020 255.60 257.45 238.66 248.25 3,536,321 -12.93(-4.95%)
Mar 20, 2020 281.79 283.26 258.48 261.18 3,389,598 -20.61(-7.31%)
Mar 19, 2020 299.02 299.64 279.10 281.79 3,162,429 -17.23(-5.76%)
Mar 18, 2020 266.30 304.24 265.51 299.02 4,001,701 +13.08(+4.57%)
Mar 17, 2020 262.78 286.52 257.53 285.95 2,927,685 +27.70(+10.73%)
Mar 16, 2020 264.58 279.43 255.60 258.24 2,620,541 -36.46(-12.37%)
Mar 13, 2020 293.57 295.21 271.84 294.70 4,323,633 +15.44(+5.53%)
Mar 12, 2020 288.64 304.41 278.10 279.26 4,339,664 -40.85(-12.76%)
Mar 11, 2020 319.79 328.15 313.71 320.12 2,175,583 -9.18(-2.79%)
Mar 10, 2020 325.57 329.75 314.44 329.30 2,793,764 +13.58(+4.30%)
Mar 09, 2020 322.85 331.36 315.04 315.72 3,441,174 -27.30(-7.96%)
Mar 06, 2020 334.09 345.25 330.46 343.02 2,409,514 -2.00(-0.58%)
Mar 05, 2020 353.29 356.82 342.80 345.02 2,193,465 -15.54(-4.31%)
Mar 04, 2020 347.97 361.40 343.66 360.56 2,258,723 +22.09(+6.53%)
Mar 03, 2020 344.65 355.96 337.75 338.48 2,822,456 -3.54(-1.04%)
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.