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

Lockheed Martin (NY: LMT )

466.10 -1.09 (-0.23%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 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 (%)
Oct 31, 2022 458.39 465.81 457.42 464.34 1,350,404 +1.73(+0.37%)
Oct 28, 2022 452.24 468.59 450.62 462.61 2,143,977 +12.35(+2.74%)
Oct 27, 2022 443.25 452.40 443.08 450.26 1,586,638 +8.94(+2.03%)
Oct 26, 2022 440.95 449.03 439.56 441.32 1,629,913 +2.30(+0.52%)
Oct 25, 2022 433.20 442.25 431.43 439.02 1,610,619 +2.57(+0.59%)
Oct 24, 2022 438.00 444.77 434.64 436.46 2,110,543 +2.72(+0.63%)
Oct 21, 2022 423.35 433.81 419.94 433.74 1,698,144 +9.80(+2.31%)
Oct 20, 2022 419.44 424.87 417.84 423.94 1,867,705 +4.18(+1.00%)
Oct 19, 2022 414.05 427.02 410.59 419.76 2,749,504 +7.75(+1.88%)
Oct 18, 2022 384.64 415.51 383.11 412.01 4,807,685 +32.94(+8.69%)
Oct 17, 2022 374.96 382.21 374.14 379.07 1,694,877 +7.54(+2.03%)
Oct 14, 2022 385.77 386.77 370.28 371.53 1,436,440 -15.79(-4.08%)
Oct 13, 2022 374.96 388.36 373.26 387.32 1,061,323 +8.15(+2.15%)
Oct 12, 2022 388.25 390.13 378.91 379.17 966,210 -13.01(-3.32%)
Oct 11, 2022 387.04 397.05 387.04 392.19 1,062,005 +1.02(+0.26%)
Oct 10, 2022 388.88 399.41 387.50 391.17 1,165,855 +5.75(+1.49%)
Oct 07, 2022 380.26 386.09 377.83 385.41 1,178,842 +4.15(+1.09%)
Oct 06, 2022 383.18 385.06 379.80 381.26 782,578 -2.77(-0.72%)
Oct 05, 2022 387.46 388.94 382.38 384.03 868,205 -3.44(-0.89%)
Oct 04, 2022 384.60 389.12 381.47 387.46 1,111,135 +6.08(+1.59%)
Oct 03, 2022 371.85 384.33 371.23 381.39 1,334,352 +12.83(+3.48%)
Sep 30, 2022 364.11 372.00 364.03 368.56 1,408,381 -3.34(-0.90%)
Sep 29, 2022 380.66 381.07 368.17 371.89 1,182,000 -9.74(-2.55%)
Sep 28, 2022 378.96 383.63 373.14 381.63 1,217,569 +0.25(+0.07%)
Sep 27, 2022 390.41 391.48 380.07 381.39 1,102,708 -7.55(-1.94%)
Sep 26, 2022 392.79 393.28 387.85 388.93 1,266,388 -5.17(-1.31%)
Sep 23, 2022 400.51 400.73 388.87 394.11 1,964,785 -8.60(-2.13%)
Sep 22, 2022 400.56 405.22 394.04 402.70 1,477,697 +1.79(+0.45%)
Sep 21, 2022 408.34 413.87 400.75 400.91 2,207,465 -0.36(-0.09%)
Sep 20, 2022 396.90 402.06 393.41 401.27 1,165,694 +3.87(+0.97%)
Sep 19, 2022 394.99 398.46 393.78 397.40 729,155 +2.13(+0.54%)
Sep 16, 2022 392.37 396.68 391.19 395.27 2,120,706 +0.67(+0.17%)
Sep 15, 2022 395.78 395.78 391.87 394.60 1,246,357 -2.90(-0.73%)
Sep 14, 2022 391.36 399.19 389.55 397.50 1,052,622 +6.97(+1.78%)
Sep 13, 2022 398.16 401.48 388.66 390.54 1,699,376 -8.88(-2.22%)
Sep 12, 2022 401.67 402.14 398.33 399.42 1,414,235 -2.76(-0.69%)
Sep 09, 2022 401.38 404.17 399.78 402.18 1,346,507 +1.79(+0.45%)
Sep 08, 2022 400.31 401.73 395.73 400.38 1,166,195 -0.47(-0.12%)
Sep 07, 2022 396.28 401.58 393.33 400.85 1,316,136 +2.25(+0.56%)
Sep 06, 2022 399.77 403.84 396.69 398.60 1,008,790 -0.75(-0.19%)
Sep 02, 2022 405.48 406.15 398.38 399.35 911,845 -3.85(-0.96%)
Sep 01, 2022 399.04 404.13 398.62 403.21 994,545 +2.38(+0.60%)
Aug 31, 2022 402.97 405.24 400.74 400.82 952,553 -2.10(-0.52%)
Aug 30, 2022 407.02 407.91 401.88 402.92 1,029,669 -4.33(-1.06%)
Aug 29, 2022 405.34 411.25 404.22 407.25 915,993 -1.37(-0.34%)
Aug 26, 2022 417.41 419.66 408.45 408.63 925,583 -7.12(-1.71%)
Aug 25, 2022 411.07 415.93 409.86 415.75 767,760 +4.67(+1.14%)
Aug 24, 2022 411.34 412.72 408.45 411.07 780,989 +0.56(+0.14%)
Aug 23, 2022 410.33 412.04 407.84 410.51 916,854 +0.75(+0.18%)
Aug 22, 2022 415.62 418.59 409.30 409.76 1,146,561 -7.30(-1.75%)
Aug 19, 2022 415.59 417.91 413.28 417.06 1,069,465 +0.64(+0.15%)
Aug 18, 2022 418.84 421.38 414.07 416.42 914,250 -2.12(-0.51%)
Aug 17, 2022 413.37 422.24 412.30 418.54 1,051,399 +1.36(+0.32%)
Aug 16, 2022 414.12 421.77 414.12 417.19 897,752 +2.04(+0.49%)
Aug 15, 2022 410.10 417.00 407.42 415.15 933,773 +3.57(+0.87%)
Aug 12, 2022 406.51 411.62 404.89 411.57 1,031,868 +5.11(+1.26%)
Aug 11, 2022 406.83 409.92 404.90 406.47 1,001,655 -1.08(-0.27%)
Aug 10, 2022 407.62 409.69 404.09 407.55 1,486,702 +1.37(+0.34%)
Aug 09, 2022 404.67 409.34 403.48 406.18 788,629 +4.44(+1.11%)
Aug 08, 2022 405.19 406.96 399.67 401.74 859,965 -2.42(-0.60%)
Aug 05, 2022 403.06 405.51 397.63 404.15 983,969 -1.63(-0.40%)
Aug 04, 2022 408.23 411.96 404.61 405.78 1,188,433 -1.11(-0.27%)
Aug 03, 2022 404.97 409.22 397.74 406.89 1,406,154 +0.49(+0.12%)
Aug 02, 2022 402.83 410.24 397.23 406.40 2,588,236 +9.00(+2.27%)
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.