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

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 426.33 427.68 423.08 423.43 1,135,182 -2.24(-0.53%)
Jan 30, 2024 425.26 425.83 421.81 425.67 1,029,932 +3.62(+0.86%)
Jan 29, 2024 425.00 426.01 419.64 422.05 1,928,966 -1.87(-0.44%)
Jan 26, 2024 425.95 427.38 420.76 423.92 1,278,355 -1.12(-0.26%)
Jan 25, 2024 424.01 427.90 419.82 425.04 1,840,228 -0.60(-0.14%)
Jan 24, 2024 433.40 437.02 425.53 425.64 1,791,237 -7.91(-1.82%)
Jan 23, 2024 452.20 452.61 427.85 433.54 3,666,329 -18.83(-4.16%)
Jan 22, 2024 451.21 454.40 449.10 452.37 1,232,875 +0.99(+0.22%)
Jan 19, 2024 454.14 454.43 449.61 451.38 878,820 -1.78(-0.39%)
Jan 18, 2024 449.75 453.57 447.22 453.17 791,355 +3.06(+0.68%)
Jan 17, 2024 451.29 456.34 448.74 450.11 933,428 -1.35(-0.30%)
Jan 16, 2024 459.77 459.77 450.00 451.46 826,144 -5.27(-1.15%)
Jan 12, 2024 451.00 456.92 450.17 456.73 980,132 +9.91(+2.22%)
Jan 11, 2024 450.20 451.42 443.10 446.82 794,699 -2.24(-0.50%)
Jan 10, 2024 449.84 453.25 448.44 449.06 675,465 -0.88(-0.20%)
Jan 09, 2024 452.16 452.22 446.95 449.93 743,273 -2.28(-0.50%)
Jan 08, 2024 448.08 452.30 447.21 452.21 726,159 +2.07(+0.46%)
Jan 05, 2024 453.63 453.70 446.95 450.14 715,290 -1.35(-0.30%)
Jan 04, 2024 455.87 457.49 451.39 451.49 1,103,107 -1.23(-0.27%)
Jan 03, 2024 452.40 457.63 451.43 452.72 1,190,437 +2.96(+0.66%)
Jan 02, 2024 447.97 455.61 447.97 449.76 1,230,696 +2.84(+0.64%)
Dec 29, 2023 445.70 447.18 444.86 446.93 844,302 +1.98(+0.45%)
Dec 28, 2023 442.71 445.53 442.21 444.94 752,329 +2.23(+0.50%)
Dec 27, 2023 442.30 444.74 442.16 442.71 709,816 -1.19(-0.27%)
Dec 26, 2023 441.91 445.15 441.58 443.91 524,249 +1.93(+0.44%)
Dec 22, 2023 443.73 445.45 441.87 441.98 632,590 +0.20(+0.04%)
Dec 21, 2023 438.05 441.86 438.03 441.78 646,363 +5.34(+1.22%)
Dec 20, 2023 441.80 442.30 436.40 436.43 1,325,255 -5.12(-1.16%)
Dec 19, 2023 441.44 442.34 439.93 441.55 703,793 +0.87(+0.20%)
Dec 18, 2023 436.54 441.03 436.11 440.68 1,214,270 +5.03(+1.15%)
Dec 15, 2023 434.86 438.35 432.60 435.65 4,039,405 -3.41(-0.78%)
Dec 14, 2023 444.23 444.59 435.29 439.07 1,917,726 -6.09(-1.37%)
Dec 13, 2023 446.64 447.86 444.22 445.15 1,241,512 -0.19(-0.04%)
Dec 12, 2023 445.39 447.43 444.10 445.34 1,022,461 +0.37(+0.08%)
Dec 11, 2023 445.58 446.94 443.25 444.97 1,035,371 +3.19(+0.72%)
Dec 08, 2023 442.32 444.25 441.23 441.78 771,932 +0.90(+0.20%)
Dec 07, 2023 444.14 445.10 440.07 440.88 873,437 -2.27(-0.51%)
Dec 06, 2023 439.29 444.16 439.29 443.15 876,313 +3.13(+0.71%)
Dec 05, 2023 444.02 444.37 439.69 440.02 1,070,611 -4.39(-0.99%)
Dec 04, 2023 441.14 444.68 439.89 444.41 1,283,624 +1.26(+0.28%)
Dec 01, 2023 442.15 444.38 441.91 443.15 869,037 +1.62(+0.37%)
Nov 30, 2023 436.83 441.62 436.35 441.53 1,535,889 +5.83(+1.34%)
Nov 29, 2023 440.14 440.14 434.63 435.70 1,299,756 -3.19(-0.73%)
Nov 28, 2023 438.49 441.45 436.67 438.90 1,148,893 +2.72(+0.62%)
Nov 27, 2023 442.41 443.36 436.12 436.17 1,528,853 -6.38(-1.44%)
Nov 24, 2023 442.24 443.12 440.33 442.56 333,622 +1.58(+0.36%)
Nov 22, 2023 438.14 442.25 438.14 440.98 851,574 +2.20(+0.50%)
Nov 21, 2023 435.69 439.19 434.87 438.78 1,202,996 +4.25(+0.98%)
Nov 20, 2023 434.74 436.27 431.54 434.53 1,002,970 -0.85(-0.20%)
Nov 17, 2023 437.30 437.88 434.93 435.38 917,820 -0.89(-0.20%)
Nov 16, 2023 436.48 438.31 434.27 436.27 932,445 +0.44(+0.10%)
Nov 15, 2023 434.20 438.64 434.20 435.83 1,142,285 +0.90(+0.21%)
Nov 14, 2023 433.74 437.39 432.62 434.93 1,364,987 -0.79(-0.18%)
Nov 13, 2023 435.69 439.19 434.02 435.72 1,025,255 +0.16(+0.04%)
Nov 10, 2023 434.73 436.51 431.75 435.57 1,558,206 +2.36(+0.54%)
Nov 09, 2023 436.10 436.29 430.48 433.21 1,813,418 -2.15(-0.49%)
Nov 08, 2023 440.74 442.32 434.74 435.36 1,415,621 -5.38(-1.22%)
Nov 07, 2023 443.68 443.68 440.29 440.74 1,245,287 -0.99(-0.22%)
Nov 06, 2023 445.33 445.33 441.22 441.73 1,471,612 -2.13(-0.48%)
Nov 03, 2023 445.59 448.19 441.70 443.86 1,394,793 -4.60(-1.03%)
Nov 02, 2023 441.32 448.64 441.32 448.46 1,268,705 +5.54(+1.25%)
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.