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

Lockheed Martin (NY: LMT )

466.95 -0.24 (-0.05%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Nov 29, 2019 347.04 347.21 345.30 346.18 453,520 -0.72(-0.21%)
Nov 27, 2019 346.36 347.11 344.59 346.89 875,434 +1.53(+0.44%)
Nov 26, 2019 343.69 348.40 343.15 345.36 1,371,322 +2.22(+0.65%)
Nov 25, 2019 344.57 345.89 340.95 343.15 910,745 -0.67(-0.19%)
Nov 22, 2019 343.33 344.39 341.25 343.81 862,137 +0.42(+0.12%)
Nov 21, 2019 343.92 345.14 342.56 343.39 1,610,244 -2.15(-0.62%)
Nov 20, 2019 344.10 346.28 343.38 345.54 1,031,604 +1.66(+0.48%)
Nov 19, 2019 346.68 348.28 343.63 343.88 909,512 -1.72(-0.50%)
Nov 18, 2019 345.80 348.15 344.88 345.59 940,722 -0.69(-0.20%)
Nov 15, 2019 345.16 347.11 343.41 346.29 1,742,799 +2.98(+0.87%)
Nov 14, 2019 340.77 345.19 340.77 343.30 1,040,549 +2.17(+0.64%)
Nov 13, 2019 339.59 343.62 338.84 341.13 1,093,763 +1.22(+0.36%)
Nov 12, 2019 335.74 340.96 335.74 339.91 1,034,970 +4.33(+1.29%)
Nov 11, 2019 333.93 337.37 333.76 335.58 659,744 -0.42(-0.13%)
Nov 08, 2019 332.25 336.90 332.25 336.00 890,435 +2.74(+0.82%)
Nov 07, 2019 334.66 336.77 332.52 333.26 1,315,190 -0.92(-0.27%)
Nov 06, 2019 329.52 334.30 329.11 334.18 1,711,258 +5.42(+1.65%)
Nov 05, 2019 329.14 330.64 326.72 328.76 1,550,401 -0.75(-0.23%)
Nov 04, 2019 334.30 335.05 327.48 329.51 1,270,035 -4.13(-1.24%)
Nov 01, 2019 332.70 335.20 331.67 333.63 1,040,565 +2.19(+0.66%)
Oct 31, 2019 332.53 334.52 330.19 331.44 1,036,057 -1.73(-0.52%)
Oct 30, 2019 328.40 333.48 326.86 333.17 1,210,243 +6.63(+2.03%)
Oct 29, 2019 327.02 330.19 325.60 326.53 1,475,651 -0.65(-0.20%)
Oct 28, 2019 326.79 330.36 325.67 327.18 1,502,318 +0.98(+0.30%)
Oct 25, 2019 329.42 329.86 325.16 326.21 1,333,551 -3.53(-1.07%)
Oct 24, 2019 328.87 332.13 327.32 329.74 1,292,397 +1.45(+0.44%)
Oct 23, 2019 328.89 329.96 324.45 328.28 1,465,643 -0.52(-0.16%)
Oct 22, 2019 319.41 332.17 319.41 328.80 2,949,331 -0.33(-0.10%)
Oct 21, 2019 329.09 330.75 327.97 329.13 1,333,234 +1.38(+0.42%)
Oct 18, 2019 331.48 332.35 323.81 327.75 2,199,779 -4.03(-1.21%)
Oct 17, 2019 337.49 338.07 331.10 331.78 1,142,319 -5.09(-1.51%)
Oct 16, 2019 336.47 338.22 334.57 336.86 971,667 +0.08(+0.02%)
Oct 15, 2019 337.61 339.38 336.19 336.78 967,355 +0.12(+0.04%)
Oct 14, 2019 336.80 339.09 335.59 336.66 708,538 +1.00(+0.30%)
Oct 11, 2019 342.98 343.81 335.46 335.66 1,510,729 -4.76(-1.40%)
Oct 10, 2019 337.88 341.85 337.18 340.42 796,058 +2.00(+0.59%)
Oct 09, 2019 338.61 339.93 336.56 338.42 809,828 +2.19(+0.65%)
Oct 08, 2019 335.30 339.47 333.74 336.23 1,138,128 -1.46(-0.43%)
Oct 07, 2019 338.77 340.24 336.73 337.69 982,313 -1.03(-0.30%)
Oct 04, 2019 334.55 338.98 333.92 338.72 877,252 +4.30(+1.29%)
Oct 03, 2019 333.37 335.41 329.38 334.42 1,055,571 +1.67(+0.50%)
Oct 02, 2019 336.77 337.06 329.14 332.75 2,004,494 -5.31(-1.57%)
Oct 01, 2019 344.42 345.35 337.79 338.05 1,409,632 -5.17(-1.50%)
Sep 30, 2019 342.63 346.52 341.77 343.22 1,470,384 +1.93(+0.56%)
Sep 27, 2019 348.39 348.40 340.02 341.29 854,409 -4.44(-1.29%)
Sep 26, 2019 344.26 347.25 342.22 345.73 1,001,241 +2.19(+0.64%)
Sep 25, 2019 343.67 343.95 341.15 343.54 1,519,344 -1.20(-0.35%)
Sep 24, 2019 343.16 345.79 340.71 344.74 1,349,788 +3.62(+1.06%)
Sep 23, 2019 341.46 343.22 339.74 341.11 1,313,153 -0.51(-0.15%)
Sep 20, 2019 347.11 347.95 341.45 341.62 2,423,326 -4.56(-1.32%)
Sep 19, 2019 349.45 350.64 345.83 346.18 1,189,644 -3.18(-0.91%)
Sep 18, 2019 347.37 349.52 344.53 349.36 891,575 +2.69(+0.78%)
Sep 17, 2019 345.34 351.93 341.78 346.67 1,111,785 +1.16(+0.34%)
Sep 16, 2019 342.20 347.21 340.43 345.50 1,920,273 +6.86(+2.03%)
Sep 13, 2019 341.20 341.20 337.53 338.64 1,021,245 -1.56(-0.46%)
Sep 12, 2019 338.31 341.85 337.24 340.20 971,858 +4.47(+1.33%)
Sep 11, 2019 335.42 339.47 334.41 335.73 1,278,789 +0.20(+0.06%)
Sep 10, 2019 331.98 335.53 325.97 335.53 1,475,050 +0.98(+0.29%)
Sep 09, 2019 341.36 341.66 334.40 334.55 1,303,490 -5.59(-1.64%)
Sep 06, 2019 340.77 341.80 339.48 340.14 796,675 +1.24(+0.37%)
Sep 05, 2019 343.59 346.18 338.75 338.90 1,070,044 -3.46(-1.01%)
Sep 04, 2019 339.56 342.90 339.56 342.35 900,297 +3.86(+1.14%)
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.