Skip to main content

Lockheed Martin (NY: LMT )

455.74 -1.04 (-0.23%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 271.94 271.94 271.94 0 -0.89(-0.33%)
Dec 28, 2017 270.90 273.00 270.80 272.83 852,053 +2.25(+0.83%)
Dec 27, 2017 270.77 270.77 269.42 270.57 678,464 +0.79(+0.29%)
Dec 26, 2017 269.66 270.86 269.33 269.79 610,895 +0.41(+0.15%)
Dec 22, 2017 269.61 270.41 269.02 269.38 640,994 +0.71(+0.27%)
Dec 21, 2017 270.20 270.37 268.52 268.67 1,025,324 -0.45(-0.17%)
Dec 20, 2017 270.91 272.11 269.07 269.12 1,100,649 -1.91(-0.70%)
Dec 19, 2017 273.39 273.70 270.97 271.02 1,099,017 -2.36(-0.86%)
Dec 18, 2017 274.09 274.39 270.20 273.39 1,480,922 -0.05(-0.02%)
Dec 15, 2017 269.94 273.91 269.72 273.44 2,277,862 +4.92(+1.83%)
Dec 14, 2017 269.53 270.21 268.02 268.52 1,024,307 -0.66(-0.25%)
Dec 13, 2017 268.22 270.91 267.98 269.18 1,011,236 +1.61(+0.60%)
Dec 12, 2017 267.57 268.42 266.74 267.57 1,277,840 -0.24(-0.09%)
Dec 11, 2017 267.19 268.71 266.94 267.81 904,053 +0.27(+0.10%)
Dec 08, 2017 268.14 268.14 265.50 267.53 1,008,096 +1.21(+0.45%)
Dec 07, 2017 264.13 267.12 264.11 266.32 1,147,942 +2.07(+0.79%)
Dec 06, 2017 264.25 265.18 262.79 264.25 973,611 +1.55(+0.59%)
Dec 05, 2017 266.39 266.39 262.64 262.70 1,382,030 -1.39(-0.53%)
Dec 04, 2017 267.79 263.94 264.09 1,612,292 -1.52(-0.57%)
Dec 01, 2017 270.25 270.74 264.39 265.60 2,015,808 -4.70(-1.74%)
Nov 30, 2017 270.73 271.85 269.76 270.30 3,099,825 +0.30(+0.11%)
Nov 29, 2017 268.94 270.38 267.95 270.00 1,414,388 +1.47(+0.55%)
Nov 28, 2017 266.65 268.88 266.13 268.53 1,148,677 +1.94(+0.73%)
Nov 27, 2017 265.99 266.74 265.19 266.58 781,489 +0.74(+0.28%)
Nov 24, 2017 265.23 266.19 265.17 265.84 381,253 +0.80(+0.30%)
Nov 22, 2017 266.25 266.72 264.60 265.04 814,666 -1.74(-0.65%)
Nov 21, 2017 265.35 267.36 264.82 266.78 1,019,319 +1.93(+0.73%)
Nov 20, 2017 261.11 265.63 260.95 264.86 1,071,666 +4.17(+1.60%)
Nov 17, 2017 262.28 262.99 260.52 260.69 822,495 -2.48(-0.94%)
Nov 16, 2017 261.86 263.30 261.78 263.17 755,081 +1.69(+0.65%)
Nov 15, 2017 263.55 264.12 261.40 261.48 896,771 -2.61(-0.99%)
Nov 14, 2017 262.62 264.31 261.53 264.09 719,558 +0.66(+0.25%)
Nov 13, 2017 261.78 263.69 261.20 263.43 834,943 +1.50(+0.57%)
Nov 10, 2017 261.19 262.36 260.74 261.93 749,452 +0.08(+0.03%)
Nov 09, 2017 265.02 265.20 261.18 261.85 1,056,794 -3.84(-1.44%)
Nov 08, 2017 263.84 265.74 263.72 265.69 866,946 +1.98(+0.75%)
Nov 07, 2017 261.01 263.78 261.01 263.71 1,038,968 +2.70(+1.04%)
Nov 06, 2017 260.71 262.57 259.83 261.01 852,154 +0.08(+0.03%)
Nov 03, 2017 261.72 262.50 260.13 260.93 774,862 -0.73(-0.28%)
Nov 02, 2017 257.67 261.67 257.67 261.67 1,032,264 +3.59(+1.39%)
Nov 01, 2017 260.14 260.66 257.77 258.08 1,207,109 -1.31(-0.51%)
Oct 31, 2017 260.24 260.80 259.38 259.39 824,251 -0.40(-0.15%)
Oct 30, 2017 259.68 261.30 259.11 259.79 1,375,067 +0.53(+0.20%)
Oct 27, 2017 259.22 261.26 259.05 259.26 1,186,474 +0.09(+0.04%)
Oct 26, 2017 263.84 264.66 255.31 259.17 1,898,986 -3.82(-1.45%)
Oct 25, 2017 263.35 265.95 262.04 262.99 1,970,699 -0.61(-0.23%)
Oct 24, 2017 264.89 266.83 261.45 263.59 3,050,247 -6.38(-2.36%)
Oct 23, 2017 270.25 270.67 269.25 269.97 1,471,615 +0.62(+0.23%)
Oct 20, 2017 267.62 269.36 266.50 269.36 1,108,847 +2.66(+1.00%)
Oct 19, 2017 265.63 266.89 263.48 266.70 864,592 +1.07(+0.40%)
Oct 18, 2017 267.95 268.36 264.90 265.63 1,344,009 -2.27(-0.85%)
Oct 17, 2017 268.26 268.45 266.85 267.90 881,035 -0.56(-0.21%)
Oct 16, 2017 269.14 269.92 267.46 268.47 698,812 -0.38(-0.14%)
Oct 13, 2017 270.72 271.20 268.63 268.85 1,301,702 -1.48(-0.55%)
Oct 12, 2017 267.97 270.67 267.91 270.33 1,030,881 +2.15(+0.80%)
Oct 11, 2017 267.38 268.35 266.88 268.17 838,922 +0.74(+0.28%)
Oct 10, 2017 267.94 267.94 266.18 267.43 1,118,561 +0.35(+0.13%)
Oct 09, 2017 266.51 267.96 265.57 267.09 1,045,847 +0.71(+0.27%)
Oct 06, 2017 265.15 266.38 264.54 266.38 1,019,226 +1.58(+0.60%)
Oct 05, 2017 263.32 265.39 263.16 264.80 1,129,077 +1.31(+0.50%)
Oct 04, 2017 263.70 264.39 263.01 263.48 1,073,691 +0.13(+0.05%)
Oct 03, 2017 262.10 264.33 262.04 263.35 954,315 +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.