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

Lockheed Martin (NY: LMT )

470.34 +3.15 (+0.67%)
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 (%)
May 31, 2018 271.81 272.69 267.75 267.81 1,705,946 -3.83(-1.41%)
May 30, 2018 269.94 272.29 268.36 271.64 1,065,342 +3.25(+1.21%)
May 29, 2018 270.48 271.34 266.83 268.39 1,370,631 -3.05(-1.12%)
May 25, 2018 271.44 271.44 271.44 0 -4.70(-1.70%)
May 24, 2018 274.70 278.48 273.58 276.13 1,432,204 +0.87(+0.32%)
May 23, 2018 267.23 275.44 265.79 275.26 1,894,822 +6.93(+2.58%)
May 22, 2018 273.52 273.80 268.25 268.33 1,775,198 -6.05(-2.20%)
May 21, 2018 272.87 274.59 271.74 274.38 1,183,622 +3.24(+1.19%)
May 18, 2018 271.40 272.45 270.59 271.14 1,198,291 +0.03(+0.01%)
May 17, 2018 269.91 272.03 268.56 271.11 1,136,500 +0.92(+0.34%)
May 16, 2018 270.84 272.20 269.78 270.19 1,082,368 -0.37(-0.14%)
May 15, 2018 268.85 271.05 268.22 270.56 1,336,697 +0.58(+0.22%)
May 14, 2018 273.51 274.13 268.59 269.98 1,674,829 -4.20(-1.53%)
May 11, 2018 274.73 275.72 273.09 274.18 998,608 -0.38(-0.14%)
May 10, 2018 277.93 278.39 273.25 274.56 1,490,953 -1.38(-0.50%)
May 09, 2018 275.51 277.99 274.74 275.94 2,009,207 +1.63(+0.60%)
May 08, 2018 268.82 275.32 268.47 274.30 3,485,742 +5.48(+2.04%)
May 07, 2018 264.18 269.00 264.06 268.82 2,147,397 +5.31(+2.01%)
May 04, 2018 260.70 264.58 259.97 263.51 1,980,165 +1.28(+0.49%)
May 03, 2018 257.18 262.72 254.26 262.24 3,415,461 +3.58(+1.38%)
May 02, 2018 260.00 265.17 258.24 258.66 3,124,632 -2.34(-0.89%)
May 01, 2018 271.17 271.80 255.60 260.99 4,585,650 -10.47(-3.86%)
Apr 30, 2018 272.75 275.38 270.93 271.47 1,715,019 -1.01(-0.37%)
Apr 27, 2018 279.18 279.41 272.20 272.48 1,868,010 -7.08(-2.53%)
Apr 26, 2018 279.22 283.33 274.25 279.56 2,183,420 +0.76(+0.27%)
Apr 25, 2018 284.87 285.27 271.23 278.80 3,581,125 -5.91(-2.08%)
Apr 24, 2018 304.62 306.29 279.76 284.71 4,466,900 -18.71(-6.17%)
Apr 23, 2018 298.50 303.44 298.21 303.42 2,346,304 +5.59(+1.88%)
Apr 20, 2018 299.97 300.37 297.10 297.82 1,400,809 -1.18(-0.39%)
Apr 19, 2018 297.50 299.70 296.29 299.00 923,806 +1.89(+0.63%)
Apr 18, 2018 297.24 298.05 295.58 297.12 995,805 +1.70(+0.58%)
Apr 17, 2018 294.27 296.24 292.87 295.41 1,254,789 +2.91(+1.00%)
Apr 16, 2018 291.80 294.23 291.53 292.50 1,348,913 +2.62(+0.90%)
Apr 13, 2018 291.13 291.96 288.26 289.88 901,911 -0.24(-0.08%)
Apr 12, 2018 288.20 291.48 288.12 290.12 1,289,836 +2.91(+1.01%)
Apr 11, 2018 286.42 292.97 285.97 287.21 1,750,352 +0.07(+0.02%)
Apr 10, 2018 288.21 288.57 285.23 287.14 1,182,419 +2.92(+1.03%)
Apr 09, 2018 285.55 288.39 283.84 284.22 1,159,851 +1.06(+0.37%)
Apr 06, 2018 290.72 291.64 281.62 283.16 1,675,716 -10.15(-3.46%)
Apr 05, 2018 291.26 293.54 287.69 293.31 1,877,709 +4.11(+1.42%)
Apr 04, 2018 278.27 289.35 277.10 289.19 1,712,780 +5.99(+2.12%)
Apr 03, 2018 283.42 285.17 279.80 283.20 1,532,659 +1.45(+0.51%)
Apr 02, 2018 285.19 285.90 278.16 281.76 1,534,724 -4.17(-1.46%)
Mar 29, 2018 285.93 285.93 285.93 0 +2.20(+0.78%)
Mar 28, 2018 287.68 288.24 281.94 283.73 1,680,644 -2.98(-1.04%)
Mar 27, 2018 292.17 292.71 284.80 286.71 1,530,332 -4.30(-1.48%)
Mar 26, 2018 289.71 291.57 287.06 291.01 1,904,127 +6.45(+2.27%)
Mar 23, 2018 276.68 291.18 276.48 284.56 3,425,717 +7.75(+2.80%)
Mar 22, 2018 281.91 283.85 275.65 276.81 1,814,867 -7.04(-2.48%)
Mar 21, 2018 284.52 286.61 281.33 283.85 1,501,533 -0.11(-0.04%)
Mar 20, 2018 284.07 287.26 283.64 283.96 1,363,766 +0.30(+0.10%)
Mar 19, 2018 279.47 284.49 279.43 283.66 1,776,203 +3.26(+1.16%)
Mar 16, 2018 282.08 282.90 278.57 280.40 5,576,130 -1.55(-0.55%)
Mar 15, 2018 280.86 282.97 278.19 281.95 2,218,577 +1.31(+0.47%)
Mar 14, 2018 284.05 284.61 277.70 280.64 2,023,639 -1.51(-0.53%)
Mar 13, 2018 283.26 284.22 280.98 282.15 1,917,090 +0.31(+0.11%)
Mar 12, 2018 288.53 288.83 281.79 281.84 2,698,101 -6.25(-2.17%)
Mar 09, 2018 289.19 289.85 286.08 288.10 1,853,835 -1.09(-0.38%)
Mar 08, 2018 290.32 290.78 287.12 289.19 1,238,782 -0.36(-0.12%)
Mar 07, 2018 290.38 282.69 289.54 1,596,595 +2.28(+0.80%)
Mar 06, 2018 290.13 291.06 285.95 287.26 1,541,477 -2.42(-0.84%)
Mar 05, 2018 287.54 290.04 285.67 289.68 2,141,860 +0.54(+0.19%)
Mar 02, 2018 285.56 290.09 283.49 289.14 1,990,345 +1.72(+0.60%)
Mar 01, 2018 298.22 299.17 285.63 287.42 2,726,453 -10.79(-3.62%)
Feb 28, 2018 302.37 303.92 298.19 298.21 1,167,773 -3.16(-1.05%)
Feb 27, 2018 302.36 304.85 301.30 301.36 1,639,194 -0.45(-0.15%)
Feb 26, 2018 302.90 304.01 300.44 301.81 1,374,179 +0.01(+0.00%)
Feb 23, 2018 299.75 301.80 297.72 301.80 1,072,677 +2.76(+0.92%)
Feb 22, 2018 299.04 1,702,490 -1.39(-0.46%)
Feb 21, 2018 302.06 305.41 300.38 300.43 1,653,067 -1.37(-0.45%)
Feb 20, 2018 302.19 305.11 300.57 301.80 1,310,471 -1.55(-0.51%)
Feb 16, 2018 303.35 303.35 303.35 0 -0.39(-0.13%)
Feb 15, 2018 300.71 303.76 298.48 303.74 1,386,287 +5.33(+1.79%)
Feb 14, 2018 293.49 299.02 292.97 298.41 1,962,826 +3.73(+1.27%)
Feb 13, 2018 295.36 294.68 1,520,299 +3.72(+1.28%)
Feb 12, 2018 289.89 293.20 286.16 290.96 2,173,709 +3.69(+1.29%)
Feb 09, 2018 284.48 290.18 279.55 287.27 2,812,704 +5.99(+2.13%)
Feb 08, 2018 294.67 295.32 281.03 281.28 3,106,500 -9.36(-3.22%)
Feb 07, 2018 284.63 294.77 284.24 290.64 2,429,808 +6.60(+2.32%)
Feb 06, 2018 276.57 286.08 275.33 284.05 3,090,586 -1.14(-0.40%)
Feb 05, 2018 293.33 297.56 274.39 285.19 3,469,191 -11.54(-3.89%)
Feb 02, 2018 298.69 301.22 295.77 296.73 2,327,776 -3.97(-1.32%)
Feb 01, 2018 298.07 304.41 297.86 300.70 1,877,269 +2.13(+0.71%)
Jan 31, 2018 297.25 301.66 296.55 298.57 2,242,760 +3.75(+1.27%)
Jan 30, 2018 291.56 296.78 291.00 294.82 2,415,397 -0.87(-0.29%)
Jan 29, 2018 294.49 298.12 287.88 295.68 3,423,912 +5.49(+1.89%)
Jan 26, 2018 283.44 290.37 281.65 290.20 2,445,073 +8.57(+3.04%)
Jan 25, 2018 278.54 282.02 277.84 281.63 2,118,817 +3.56(+1.28%)
Jan 24, 2018 276.71 279.75 275.49 278.07 1,469,465 +1.51(+0.54%)
Jan 23, 2018 277.65 278.63 276.41 276.57 1,228,388 -0.25(-0.09%)
Jan 22, 2018 279.15 279.93 276.79 276.82 1,734,964 -2.52(-0.90%)
Jan 19, 2018 281.23 281.23 279.16 279.34 1,796,827 -0.84(-0.30%)
Jan 18, 2018 281.12 282.64 280.18 280.18 1,157,138 -1.56(-0.56%)
Jan 17, 2018 278.89 282.49 277.93 281.75 1,199,793 +4.00(+1.44%)
Jan 16, 2018 283.00 283.13 277.66 277.75 1,630,893 -5.17(-1.83%)
Jan 12, 2018 282.92 282.92 282.92 0 +4.31(+1.55%)
Jan 11, 2018 279.22 279.41 278.36 278.61 1,368,836 +0.07(+0.02%)
Jan 10, 2018 277.66 278.54 1,788,167 +0.45(+0.16%)
Jan 09, 2018 276.82 279.20 276.33 278.09 1,028,853 +1.98(+0.72%)
Jan 08, 2018 276.79 278.00 275.82 276.11 1,288,901 -1.28(-0.46%)
Jan 05, 2018 274.29 277.81 274.28 277.39 1,475,062 +2.49(+0.91%)
Jan 04, 2018 270.25 275.05 270.08 274.90 1,714,400 +4.64(+1.72%)
Jan 03, 2018 268.39 270.52 268.09 270.26 1,061,896 +2.25(+0.84%)
Jan 02, 2018 270.93 270.13 267.14 268.02 1,413,763 -2.11(-0.78%)
Dec 29, 2017 270.13 270.13 270.13 0 -0.88(-0.33%)
Dec 28, 2017 269.10 271.18 269.00 271.01 857,759 +2.24(+0.83%)
Dec 27, 2017 268.97 268.97 267.62 268.77 683,008 +0.78(+0.29%)
Dec 26, 2017 267.87 269.05 267.54 267.99 614,986 +0.40(+0.15%)
Dec 22, 2017 267.82 268.61 267.23 267.59 645,287 +0.71(+0.26%)
Dec 21, 2017 268.40 268.57 266.73 266.88 1,032,191 -0.45(-0.17%)
Dec 20, 2017 269.11 270.30 267.28 267.33 1,108,020 -1.89(-0.70%)
Dec 19, 2017 271.57 271.88 269.17 269.22 1,106,378 -2.35(-0.86%)
Dec 18, 2017 272.27 272.56 268.40 271.57 1,490,841 -0.05(-0.02%)
Dec 15, 2017 268.14 272.09 267.93 271.62 2,293,118 +4.89(+1.83%)
Dec 14, 2017 267.74 268.41 266.23 266.73 1,031,167 -0.66(-0.25%)
Dec 13, 2017 266.44 269.11 266.19 267.39 1,018,009 +1.60(+0.60%)
Dec 12, 2017 265.79 266.64 264.96 265.79 1,286,398 -0.24(-0.09%)
Dec 11, 2017 265.42 266.92 265.17 266.02 910,108 +0.27(+0.10%)
Dec 08, 2017 266.35 266.35 263.74 265.75 1,014,848 +1.20(+0.45%)
Dec 07, 2017 262.37 265.34 262.36 264.55 1,155,631 +2.06(+0.79%)
Dec 06, 2017 262.50 263.42 261.04 262.49 980,131 +1.54(+0.59%)
Dec 05, 2017 264.62 264.62 260.89 260.95 1,391,286 -1.38(-0.53%)
Dec 04, 2017 266.01 262.19 262.33 1,623,091 -1.51(-0.57%)
Dec 01, 2017 268.45 268.94 262.63 263.84 2,029,309 -4.67(-1.74%)
Nov 30, 2017 268.93 270.04 267.96 268.51 3,120,586 +0.30(+0.11%)
Nov 29, 2017 267.15 268.58 266.17 268.20 1,423,860 +1.46(+0.55%)
Nov 28, 2017 264.88 267.09 264.37 266.74 1,156,371 +1.93(+0.73%)
Nov 27, 2017 264.22 264.97 263.42 264.81 786,723 +0.74(+0.28%)
Nov 24, 2017 263.46 264.42 263.40 264.07 383,806 +0.79(+0.30%)
Nov 22, 2017 264.48 264.94 262.84 263.28 820,123 -1.73(-0.65%)
Nov 21, 2017 263.59 265.58 263.06 265.01 1,026,146 +1.92(+0.73%)
Nov 20, 2017 259.37 263.86 259.21 263.09 1,078,844 +4.14(+1.60%)
Nov 17, 2017 260.54 261.24 258.79 258.95 828,004 -2.47(-0.94%)
Nov 16, 2017 260.12 261.55 260.04 261.42 760,138 +1.68(+0.65%)
Nov 15, 2017 261.80 262.37 259.66 259.74 902,777 -2.59(-0.99%)
Nov 14, 2017 260.88 262.55 259.79 262.33 724,378 +0.66(+0.25%)
Nov 13, 2017 260.04 261.93 259.46 261.67 840,535 +1.49(+0.57%)
Nov 10, 2017 259.46 260.61 259.00 260.18 754,471 +0.08(+0.03%)
Nov 09, 2017 263.26 263.44 259.44 260.11 1,063,871 -3.81(-1.44%)
Nov 08, 2017 262.08 263.97 261.96 263.92 872,752 +1.97(+0.75%)
Nov 07, 2017 259.27 262.02 259.27 261.96 1,045,926 +2.68(+1.04%)
Nov 06, 2017 258.97 260.82 258.10 259.27 857,861 +0.08(+0.03%)
Nov 03, 2017 259.98 260.75 258.40 259.20 780,052 -0.73(-0.28%)
Nov 02, 2017 255.95 259.93 255.95 259.93 1,039,177 +3.56(+1.39%)
Nov 01, 2017 258.41 258.92 256.05 256.36 1,215,194 -1.30(-0.51%)
Oct 31, 2017 258.50 259.07 257.65 257.67 829,772 -0.39(-0.15%)
Oct 30, 2017 257.95 259.56 257.38 258.06 1,384,276 +0.53(+0.20%)
Oct 27, 2017 257.49 259.52 257.32 257.53 1,194,420 +0.09(+0.04%)
Oct 26, 2017 262.08 262.90 253.61 257.44 1,911,705 -3.80(-1.45%)
Oct 25, 2017 261.60 264.19 260.30 261.24 1,983,898 -0.60(-0.23%)
Oct 24, 2017 263.13 265.06 259.72 261.84 3,070,676 -6.34(-2.36%)
Oct 23, 2017 268.45 268.87 267.46 268.18 1,481,471 +0.61(+0.23%)
Oct 20, 2017 265.84 267.57 264.72 267.57 1,116,274 +2.64(+1.00%)
Oct 19, 2017 263.86 265.12 261.73 264.93 870,383 +1.06(+0.40%)
Oct 18, 2017 266.17 266.58 263.14 263.86 1,353,010 -2.26(-0.85%)
Oct 17, 2017 266.48 266.67 265.08 266.12 886,936 -0.56(-0.21%)
Oct 16, 2017 267.35 268.13 265.68 266.68 703,492 -0.38(-0.14%)
Oct 13, 2017 268.92 269.40 266.85 267.06 1,310,420 -1.47(-0.55%)
Oct 12, 2017 266.19 268.87 266.13 268.53 1,037,785 +2.14(+0.80%)
Oct 11, 2017 265.60 266.56 265.10 266.39 844,540 +0.74(+0.28%)
Oct 10, 2017 266.16 266.16 264.41 265.65 1,126,053 +0.34(+0.13%)
Oct 09, 2017 264.74 266.18 263.81 265.31 1,052,852 +0.70(+0.27%)
Oct 06, 2017 263.39 264.61 262.79 264.61 1,026,053 +1.57(+0.60%)
Oct 05, 2017 261.56 263.62 261.41 263.04 1,136,638 +1.30(+0.50%)
Oct 04, 2017 261.95 262.63 261.26 261.73 1,080,882 +0.13(+0.05%)
Oct 03, 2017 260.36 262.57 260.29 261.60 960,707 +1.28(+0.49%)
Oct 02, 2017 259.87 260.36 258.60 260.32 1,205,344 +0.87(+0.34%)
Sep 29, 2017 258.33 259.51 258.11 259.45 1,090,105 +0.97(+0.38%)
Sep 28, 2017 258.38 259.51 256.35 258.48 986,044 -0.84(-0.32%)
Sep 27, 2017 258.38 259.31 1,164,076 +0.46(+0.18%)
Sep 26, 2017 257.99 259.78 257.71 258.86 1,226,846 +2.28(+0.89%)
Sep 25, 2017 257.94 258.35 254.78 256.57 1,461,892 -1.41(-0.55%)
Sep 22, 2017 258.08 260.34 257.75 257.99 1,218,191 +0.44(+0.17%)
Sep 21, 2017 257.62 258.29 257.02 257.54 1,047,127 +0.09(+0.04%)
Sep 20, 2017 255.33 257.50 255.23 257.45 1,512,891 +1.88(+0.74%)
Sep 19, 2017 254.43 256.92 253.91 255.57 1,632,619 +1.55(+0.61%)
Sep 18, 2017 253.24 254.47 252.85 254.02 1,202,520 +1.25(+0.50%)
Sep 15, 2017 252.80 253.65 251.71 252.77 2,422,927 +0.80(+0.32%)
Sep 14, 2017 251.01 252.01 249.51 251.97 1,802,762 +0.95(+0.38%)
Sep 13, 2017 253.40 253.40 250.94 251.01 1,366,284 -2.95(-1.16%)
Sep 12, 2017 254.56 254.82 253.28 253.96 766,432 -0.63(-0.25%)
Sep 11, 2017 253.94 254.68 252.69 254.59 1,097,355 +1.32(+0.52%)
Sep 08, 2017 252.12 253.91 252.12 253.27 1,389,388 +0.46(+0.18%)
Sep 07, 2017 252.06 253.16 251.04 252.81 1,104,292 +0.75(+0.30%)
Sep 06, 2017 253.70 254.14 251.94 252.06 1,455,937 -0.63(-0.25%)
Sep 05, 2017 254.56 254.63 252.44 252.68 1,660,447 +0.01(+0.00%)
Sep 01, 2017 255.83 256.14 252.68 252.68 1,421,776 -2.68(-1.05%)
Aug 31, 2017 256.58 256.58 255.00 255.35 1,174,906 -0.76(-0.30%)
Aug 30, 2017 256.21 256.88 255.44 256.11 1,521,704 -0.02(-0.01%)
Aug 29, 2017 253.10 256.16 253.10 256.13 1,536,757 +3.77(+1.49%)
Aug 28, 2017 252.46 252.56 251.45 252.36 998,379 +0.67(+0.27%)
Aug 25, 2017 252.62 253.25 251.62 251.69 687,072 +0.17(+0.07%)
Aug 24, 2017 252.28 252.73 250.40 251.52 691,093 -0.20(-0.08%)
Aug 23, 2017 252.69 253.15 251.47 251.72 838,207 -1.63(-0.64%)
Aug 22, 2017 252.28 253.92 251.83 253.35 1,155,455 +2.43(+0.97%)
Aug 21, 2017 249.36 251.22 247.51 250.93 1,157,366 +2.23(+0.90%)
Aug 18, 2017 250.09 250.41 248.38 248.70 1,449,339 -1.84(-0.74%)
Aug 17, 2017 253.74 254.06 250.42 250.54 1,283,015 -3.64(-1.43%)
Aug 16, 2017 254.25 255.02 253.81 254.18 1,245,720 -0.33(-0.13%)
Aug 15, 2017 255.99 256.41 253.95 254.52 1,227,439 -1.15(-0.45%)
Aug 14, 2017 253.89 256.06 252.90 255.66 1,447,232 +3.18(+1.26%)
Aug 11, 2017 251.72 254.71 251.52 252.48 1,188,369 +0.42(+0.17%)
Aug 10, 2017 254.81 255.26 251.86 252.06 1,611,173 -1.64(-0.65%)
Aug 09, 2017 250.36 253.97 250.19 253.70 2,105,975 +4.26(+1.71%)
Aug 08, 2017 247.53 249.71 247.15 249.45 1,213,554 +2.45(+0.99%)
Aug 07, 2017 247.13 247.48 246.54 246.99 924,721 +0.12(+0.05%)
Aug 04, 2017 246.26 246.87 245.37 246.87 958,112 +0.98(+0.40%)
Aug 03, 2017 244.38 245.96 243.38 245.89 1,183,383 +0.93(+0.38%)
Aug 02, 2017 243.32 245.07 242.84 244.96 1,183,563 +1.70(+0.70%)
Aug 01, 2017 244.32 244.65 242.63 243.25 1,248,024 +0.43(+0.18%)
Jul 31, 2017 242.23 244.24 241.91 242.82 1,378,352 +1.43(+0.59%)
Jul 28, 2017 239.45 241.69 238.21 241.39 1,306,821 +1.89(+0.79%)
Jul 27, 2017 241.22 241.46 237.87 239.50 1,344,356 -1.43(-0.59%)
Jul 26, 2017 241.73 241.87 240.03 240.93 1,061,838 +0.02(+0.01%)
Jul 25, 2017 242.28 242.77 240.82 240.91 968,753 -0.37(-0.16%)
Jul 24, 2017 240.61 242.08 240.39 241.28 924,819 +0.96(+0.40%)
Jul 21, 2017 239.64 241.11 238.44 240.32 1,479,869 -0.46(-0.19%)
Jul 20, 2017 241.53 241.67 240.31 240.78 1,384,598 -0.83(-0.34%)
Jul 19, 2017 239.12 242.12 238.59 241.61 1,371,277 +3.23(+1.35%)
Jul 18, 2017 241.58 243.52 237.75 238.38 2,178,438 -1.41(-0.59%)
Jul 17, 2017 239.80 241.10 239.06 239.79 1,586,326 +0.30(+0.12%)
Jul 14, 2017 238.60 240.03 238.32 239.50 1,068,158 +1.14(+0.48%)
Jul 13, 2017 238.66 239.26 237.54 238.36 848,653 +0.33(+0.14%)
Jul 12, 2017 238.68 240.03 238.03 238.03 977,562 -0.05(-0.02%)
Jul 11, 2017 237.37 239.18 236.94 238.07 1,101,581 +0.71(+0.30%)
Jul 10, 2017 237.31 239.31 236.25 237.37 1,621,871 +0.31(+0.13%)
Jul 07, 2017 234.12 238.51 233.99 237.06 1,440,284 +3.53(+1.51%)
Jul 06, 2017 234.40 235.63 233.07 233.54 921,605 -1.20(-0.51%)
Jul 05, 2017 232.32 235.83 232.24 234.73 1,045,921 +2.89(+1.25%)
Jul 03, 2017 230.57 233.14 230.41 231.84 556,767 +1.09(+0.47%)
Jun 30, 2017 230.76 231.84 229.68 230.75 1,306,352 +0.73(+0.32%)
Jun 29, 2017 232.61 232.61 228.32 230.02 1,088,968 -2.73(-1.18%)
Jun 28, 2017 231.97 233.50 231.38 232.75 1,150,030 +1.82(+0.79%)
Jun 27, 2017 232.17 232.91 230.94 230.94 890,873 -1.55(-0.67%)
Jun 26, 2017 233.71 235.40 232.31 232.49 1,067,277 -0.78(-0.34%)
Jun 23, 2017 232.76 233.97 232.76 233.27 1,235,360 +0.17(+0.08%)
Jun 22, 2017 235.01 235.82 233.05 233.10 834,929 -2.13(-0.90%)
Jun 21, 2017 235.80 236.24 234.57 235.22 964,136 +0.08(+0.04%)
Jun 20, 2017 235.19 236.88 234.73 235.14 1,164,124 +0.49(+0.21%)
Jun 19, 2017 234.19 236.46 233.89 234.65 1,280,126 +0.99(+0.42%)
Jun 16, 2017 234.51 234.63 233.30 233.66 1,549,025 +0.15(+0.06%)
Jun 15, 2017 232.53 234.04 230.89 233.51 743,193 +0.52(+0.22%)
Jun 14, 2017 231.16 234.67 231.08 232.99 997,220 +1.61(+0.70%)
Jun 13, 2017 230.16 231.86 228.98 231.38 768,388 +1.22(+0.53%)
Jun 12, 2017 230.25 230.43 227.53 230.15 1,005,713 -0.09(-0.04%)
Jun 09, 2017 230.79 232.06 229.92 230.25 1,229,157 -0.51(-0.22%)
Jun 08, 2017 231.65 229.97 230.76 1,343,097 +0.20(+0.09%)
Jun 07, 2017 230.59 230.95 229.61 230.56 792,645 +0.42(+0.18%)
Jun 06, 2017 232.36 232.69 230.01 230.15 1,071,575 -2.70(-1.16%)
Jun 05, 2017 233.99 234.65 232.81 232.85 749,809 -1.35(-0.58%)
Jun 02, 2017 233.80 235.14 233.36 234.20 901,411 +0.66(+0.28%)
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.