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 (%)
Mar 31, 2022 416.31 422.82 415.40 415.78 1,762,446 -4.29(-1.02%)
Mar 30, 2022 413.82 421.11 413.81 420.06 1,825,519 +8.29(+2.01%)
Mar 29, 2022 408.10 412.69 404.40 411.78 2,630,066 -7.38(-1.76%)
Mar 28, 2022 423.24 424.31 417.58 419.15 1,778,207 -8.18(-1.91%)
Mar 25, 2022 423.91 430.97 423.88 427.33 1,748,016 +3.70(+0.87%)
Mar 24, 2022 419.45 425.29 417.50 423.63 1,457,221 +4.22(+1.01%)
Mar 23, 2022 418.23 421.52 416.67 419.41 1,820,217 +4.39(+1.06%)
Mar 22, 2022 413.94 418.08 408.99 415.02 2,246,693 +0.56(+0.13%)
Mar 21, 2022 406.58 421.93 406.58 414.46 3,445,069 +13.02(+3.24%)
Mar 18, 2022 409.44 412.10 397.22 401.44 5,537,204 -2.27(-0.56%)
Mar 17, 2022 402.27 406.72 400.14 403.71 3,129,774 +6.83(+1.72%)
Mar 16, 2022 409.80 411.53 387.48 396.88 6,172,840 -25.74(-6.09%)
Mar 15, 2022 418.94 424.28 414.72 422.63 1,888,226 +3.98(+0.95%)
Mar 14, 2022 423.35 423.67 413.72 418.65 2,627,682 +5.10(+1.23%)
Mar 11, 2022 416.35 422.64 413.15 413.56 2,812,388 -5.01(-1.20%)
Mar 10, 2022 424.47 416.57 418.57 3,237,227 -4.11(-0.97%)
Mar 09, 2022 412.11 429.28 407.33 422.68 3,691,687 -0.25(-0.06%)
Mar 08, 2022 436.86 440.83 422.33 422.93 4,387,359 -16.16(-3.68%)
Mar 07, 2022 436.13 452.13 436.13 439.09 5,562,309 +7.54(+1.75%)
Mar 04, 2022 423.93 435.81 417.35 431.56 3,527,561 +9.73(+2.31%)
Mar 03, 2022 418.91 429.42 412.05 421.83 4,883,849 -2.05(-0.48%)
Mar 02, 2022 419.52 425.35 404.36 423.88 5,309,876 -6.23(-1.45%)
Mar 01, 2022 409.75 431.92 409.75 430.11 6,068,828 +21.49(+5.26%)
Feb 28, 2022 389.79 408.71 389.50 408.62 6,163,471 +25.54(+6.67%)
Feb 25, 2022 369.74 387.72 378.18 383.08 3,609,085 +12.89(+3.48%)
Feb 24, 2022 372.55 373.25 362.44 370.19 4,425,316 +6.37(+1.75%)
Feb 23, 2022 364.07 365.11 359.71 363.82 1,964,132 +2.53(+0.70%)
Feb 22, 2022 366.04 368.05 360.24 361.30 1,795,703 -0.24(-0.07%)
Feb 18, 2022 361.54 0 -2.16(-0.59%)
Feb 17, 2022 361.22 366.43 360.89 363.70 1,334,876 +1.75(+0.48%)
Feb 16, 2022 358.16 363.64 357.37 361.95 1,898,484 +4.38(+1.22%)
Feb 15, 2022 357.28 362.32 353.92 357.57 2,585,385 -4.44(-1.23%)
Feb 14, 2022 368.57 370.01 359.04 362.02 2,992,779 -8.63(-2.33%)
Feb 11, 2022 361.82 373.13 360.50 370.64 3,502,438 +10.07(+2.79%)
Feb 10, 2022 367.69 370.15 359.17 360.58 2,457,813 -8.52(-2.31%)
Feb 09, 2022 370.00 371.98 368.30 369.10 1,647,633 -1.40(-0.38%)
Feb 08, 2022 370.17 371.25 365.41 370.50 1,401,288 +3.78(+1.03%)
Feb 07, 2022 366.72 370.07 363.26 366.72 1,328,518 +2.50(+0.69%)
Feb 04, 2022 362.98 367.51 360.47 364.22 1,759,219 -0.35(-0.09%)
Feb 03, 2022 363.15 366.88 364.57 1,761,028 +2.21(+0.61%)
Feb 02, 2022 361.21 363.31 360.18 362.36 1,731,700 +0.31(+0.09%)
Feb 01, 2022 365.06 365.33 361.31 362.05 2,085,555 -1.98(-0.54%)
Jan 31, 2022 365.32 359.87 364.04 2,526,334 -3.76(-1.02%)
Jan 28, 2022 364.01 367.96 359.97 367.80 2,293,136 +3.81(+1.05%)
Jan 27, 2022 364.28 370.09 359.93 363.99 2,743,113 -2.02(-0.55%)
Jan 26, 2022 362.98 368.25 358.96 366.01 3,891,436 +3.81(+1.05%)
Jan 25, 2022 353.48 362.66 346.87 362.20 3,400,156 +12.95(+3.71%)
Jan 24, 2022 345.72 350.39 341.78 349.26 3,230,606 +1.99(+0.57%)
Jan 21, 2022 349.88 352.78 345.84 347.26 2,988,091 -3.68(-1.05%)
Jan 20, 2022 352.70 356.57 349.89 350.94 2,254,256 -2.06(-0.58%)
Jan 19, 2022 351.29 356.85 350.05 353.00 3,566,312 +0.74(+0.21%)
Jan 18, 2022 346.56 353.03 345.07 352.26 2,641,950 +3.67(+1.05%)
Jan 14, 2022 348.59 0 +6.96(+2.04%)
Jan 13, 2022 338.71 343.67 337.33 341.63 1,329,421 +3.63(+1.07%)
Jan 12, 2022 339.95 342.54 336.27 338.00 1,578,934 -2.66(-0.78%)
Jan 11, 2022 340.54 341.50 337.97 340.66 1,205,737 +0.83(+0.25%)
Jan 10, 2022 339.59 345.63 338.11 339.83 2,554,238 +2.91(+0.86%)
Jan 07, 2022 335.93 339.58 335.06 336.92 1,747,322 +2.00(+0.60%)
Jan 06, 2022 336.79 337.95 334.49 334.91 1,463,187 -0.13(-0.04%)
Jan 05, 2022 339.59 340.53 334.79 335.05 1,797,870 -3.60(-1.06%)
Jan 04, 2022 332.60 340.10 332.30 338.65 1,454,915 +7.14(+2.15%)
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.