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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 271.95 271.95 271.95 0 -0.89(-0.33%)
Dec 28, 2017 270.92 273.01 270.82 272.84 852,015 +2.25(+0.83%)
Dec 27, 2017 270.78 270.78 269.43 270.59 678,433 +0.79(+0.29%)
Dec 26, 2017 269.67 270.87 269.34 269.80 610,867 +0.41(+0.15%)
Dec 22, 2017 269.62 270.42 269.03 269.39 640,965 +0.71(+0.26%)
Dec 21, 2017 270.21 270.38 268.53 268.68 1,025,278 -0.45(-0.17%)
Dec 20, 2017 270.93 272.12 269.08 269.13 1,100,600 -1.91(-0.70%)
Dec 19, 2017 273.40 273.71 270.99 271.04 1,098,968 -2.36(-0.86%)
Dec 18, 2017 274.10 274.40 270.21 273.40 1,480,856 -0.05(-0.02%)
Dec 15, 2017 269.95 273.93 269.73 273.45 2,277,760 +4.92(+1.83%)
Dec 14, 2017 269.55 270.22 268.03 268.53 1,024,261 -0.66(-0.25%)
Dec 13, 2017 268.23 270.92 267.99 269.19 1,011,191 +1.61(+0.60%)
Dec 12, 2017 267.58 268.44 266.75 267.58 1,277,783 -0.24(-0.09%)
Dec 11, 2017 267.21 268.72 266.95 267.82 904,013 +0.27(+0.10%)
Dec 08, 2017 268.15 268.15 265.51 267.55 1,008,051 +1.21(+0.45%)
Dec 07, 2017 264.14 267.13 264.12 266.33 1,147,891 +2.07(+0.79%)
Dec 06, 2017 264.27 265.19 262.80 264.26 973,567 +1.55(+0.59%)
Dec 05, 2017 266.40 266.40 262.65 262.71 1,381,968 -1.39(-0.53%)
Dec 04, 2017 267.80 263.95 264.10 1,612,220 -1.52(-0.57%)
Dec 01, 2017 270.26 270.75 264.40 265.62 2,015,718 -4.70(-1.74%)
Nov 30, 2017 270.74 271.86 269.77 270.32 3,099,687 +0.30(+0.11%)
Nov 29, 2017 268.95 270.39 267.97 270.01 1,414,324 +1.47(+0.55%)
Nov 28, 2017 266.66 268.89 266.15 268.54 1,148,626 +1.94(+0.73%)
Nov 27, 2017 266.00 266.75 265.20 266.59 781,454 +0.74(+0.28%)
Nov 24, 2017 265.24 266.20 265.18 265.85 381,236 +0.80(+0.30%)
Nov 22, 2017 266.26 266.73 264.61 265.05 814,630 -1.74(-0.65%)
Nov 21, 2017 265.36 267.37 264.83 266.80 1,019,274 +1.93(+0.73%)
Nov 20, 2017 261.12 265.64 260.96 264.87 1,071,618 +4.17(+1.60%)
Nov 17, 2017 262.29 263.00 260.53 260.70 822,459 -2.48(-0.94%)
Nov 16, 2017 261.87 263.31 261.80 263.18 755,047 +1.69(+0.65%)
Nov 15, 2017 263.56 264.13 261.41 261.49 896,730 -2.61(-0.99%)
Nov 14, 2017 262.64 264.32 261.54 264.10 719,526 +0.66(+0.25%)
Nov 13, 2017 261.80 263.70 261.21 263.44 834,906 +1.50(+0.57%)
Nov 10, 2017 261.21 262.37 260.75 261.94 749,419 +0.07(+0.03%)
Nov 09, 2017 265.04 265.21 261.19 261.86 1,056,746 -3.84(-1.44%)
Nov 08, 2017 263.85 265.75 263.73 265.70 866,907 +1.98(+0.75%)
Nov 07, 2017 261.02 263.79 261.02 263.72 1,038,921 +2.70(+1.04%)
Nov 06, 2017 260.72 262.58 259.84 261.02 852,116 +0.08(+0.03%)
Nov 03, 2017 261.73 262.51 260.14 260.94 774,828 -0.73(-0.28%)
Nov 02, 2017 257.68 261.68 257.68 261.68 1,032,218 +3.59(+1.39%)
Nov 01, 2017 260.15 260.67 257.78 258.09 1,207,055 -1.31(-0.51%)
Oct 31, 2017 260.25 260.81 259.39 259.40 824,214 -0.40(-0.15%)
Oct 30, 2017 259.69 261.31 259.12 259.80 1,375,006 +0.53(+0.20%)
Oct 27, 2017 259.23 261.27 259.06 259.27 1,186,421 +0.09(+0.04%)
Oct 26, 2017 263.85 264.67 255.32 259.18 1,898,902 -3.82(-1.45%)
Oct 25, 2017 263.36 265.97 262.06 263.00 1,970,611 -0.61(-0.23%)
Oct 24, 2017 264.90 266.85 261.47 263.61 3,050,111 -6.38(-2.36%)
Oct 23, 2017 270.26 270.69 269.26 269.99 1,471,549 +0.62(+0.23%)
Oct 20, 2017 267.63 269.37 266.51 269.37 1,108,798 +2.66(+1.00%)
Oct 19, 2017 265.64 266.90 263.50 266.71 864,554 +1.07(+0.40%)
Oct 18, 2017 267.97 268.37 264.91 265.64 1,343,949 -2.27(-0.85%)
Oct 17, 2017 268.28 268.47 266.86 267.92 880,996 -0.56(-0.21%)
Oct 16, 2017 269.15 269.94 267.47 268.48 698,781 -0.38(-0.14%)
Oct 13, 2017 270.74 271.21 268.65 268.86 1,301,644 -1.48(-0.55%)
Oct 12, 2017 267.98 270.69 267.92 270.34 1,030,835 +2.15(+0.80%)
Oct 11, 2017 267.39 268.36 266.89 268.18 838,884 +0.74(+0.28%)
Oct 10, 2017 267.96 267.96 266.19 267.44 1,118,512 +0.35(+0.13%)
Oct 09, 2017 266.53 267.97 265.58 267.10 1,045,801 +0.71(+0.27%)
Oct 06, 2017 265.16 266.39 264.56 266.39 1,019,181 +1.58(+0.60%)
Oct 05, 2017 263.33 265.40 263.18 264.81 1,129,026 +1.31(+0.50%)
Oct 04, 2017 263.71 264.40 263.02 263.50 1,073,643 +0.13(+0.05%)
Oct 03, 2017 262.12 264.34 262.05 263.36 954,272 +1.29(+0.49%)
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.