Skip to main content

Lockheed Martin (NY: LMT )

456.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 405.69 407.97 403.44 403.52 946,173 -2.11(-0.52%)
Aug 30, 2022 409.77 410.66 404.59 405.64 1,022,773 -4.36(-1.06%)
Aug 29, 2022 408.07 414.02 406.94 410.00 909,858 -1.38(-0.34%)
Aug 26, 2022 420.23 422.49 411.20 411.38 919,384 -7.17(-1.71%)
Aug 25, 2022 413.84 418.74 412.62 418.55 762,619 +4.70(+1.14%)
Aug 24, 2022 414.11 415.50 411.20 413.84 775,758 +0.56(+0.14%)
Aug 23, 2022 413.10 414.82 410.59 413.28 910,714 +0.75(+0.18%)
Aug 22, 2022 418.42 421.41 412.06 412.53 1,138,882 -7.35(-1.75%)
Aug 19, 2022 418.39 420.72 416.07 419.87 1,062,303 +0.65(+0.15%)
Aug 18, 2022 421.67 424.22 416.86 419.23 908,127 -2.14(-0.51%)
Aug 17, 2022 416.15 425.08 415.08 421.36 1,044,358 +1.37(+0.33%)
Aug 16, 2022 416.91 424.62 416.91 420.00 891,740 +2.05(+0.49%)
Aug 15, 2022 412.86 419.82 410.17 417.95 927,519 +3.60(+0.87%)
Aug 12, 2022 409.25 414.40 407.62 414.35 1,024,957 +5.14(+1.26%)
Aug 11, 2022 409.58 412.68 407.63 409.21 994,946 -1.09(-0.27%)
Aug 10, 2022 410.37 412.45 406.81 410.29 1,476,745 +1.37(+0.34%)
Aug 09, 2022 407.39 412.10 406.20 408.92 783,347 +4.48(+1.11%)
Aug 08, 2022 407.92 409.70 402.36 404.44 854,206 -2.43(-0.60%)
Aug 05, 2022 405.78 408.25 400.31 406.88 977,379 -1.64(-0.40%)
Aug 04, 2022 410.98 414.74 407.34 408.52 1,180,473 -1.12(-0.27%)
Aug 03, 2022 407.70 411.98 400.42 409.64 1,396,736 +0.50(+0.12%)
Aug 02, 2022 405.54 413.01 399.90 409.14 2,570,901 +9.06(+2.27%)
Aug 01, 2022 399.08 408.87 397.56 400.07 1,804,296 +5.22(+1.32%)
Jul 29, 2022 387.87 395.18 383.59 394.86 1,565,333 +7.38(+1.90%)
Jul 28, 2022 380.87 388.14 378.00 387.48 1,063,412 +7.19(+1.89%)
Jul 27, 2022 379.57 380.96 375.95 380.29 879,584 +1.65(+0.44%)
Jul 26, 2022 381.85 384.52 378.40 378.63 1,039,686 -2.85(-0.75%)
Jul 25, 2022 376.31 385.23 375.60 381.49 1,087,873 +4.83(+1.28%)
Jul 22, 2022 381.63 383.56 375.44 376.66 806,373 -0.44(-0.12%)
Jul 21, 2022 376.26 377.43 371.79 377.10 986,097 -0.02(-0.01%)
Jul 20, 2022 372.77 379.27 368.00 377.12 1,635,345 +4.62(+1.24%)
Jul 19, 2022 361.47 372.68 356.55 372.50 3,168,426 +2.96(+0.80%)
Jul 18, 2022 381.65 381.68 369.30 369.54 2,890,468 -10.59(-2.79%)
Jul 15, 2022 385.22 385.22 379.59 380.13 1,281,955 -1.84(-0.48%)
Jul 14, 2022 384.72 386.80 379.31 381.97 1,216,428 -7.34(-1.88%)
Jul 13, 2022 390.37 398.63 389.05 389.31 1,210,493 -5.72(-1.45%)
Jul 12, 2022 400.26 400.66 393.70 395.03 713,110 -4.85(-1.21%)
Jul 11, 2022 398.76 403.62 396.35 399.87 631,595 -1.22(-0.30%)
Jul 08, 2022 406.05 407.41 400.73 401.10 714,715 -1.75(-0.44%)
Jul 07, 2022 405.04 408.39 400.33 402.85 1,233,660 -3.53(-0.87%)
Jul 06, 2022 397.80 408.26 396.26 406.38 1,095,118 +10.15(+2.56%)
Jul 05, 2022 405.33 406.27 388.56 396.23 1,795,134 -17.43(-4.21%)
Jul 01, 2022 410.06 415.04 405.04 413.66 1,361,160 +3.40(+0.83%)
Jun 30, 2022 399.01 410.61 397.79 410.27 1,330,242 +10.56(+2.64%)
Jun 29, 2022 403.68 404.97 397.36 399.70 769,045 -1.74(-0.43%)
Jun 28, 2022 403.62 407.98 400.16 401.44 999,189 +1.39(+0.35%)
Jun 27, 2022 399.85 403.81 398.35 400.05 815,562 +0.20(+0.05%)
Jun 24, 2022 396.79 400.27 391.87 399.85 1,852,963 +8.04(+2.05%)
Jun 23, 2022 396.34 397.20 388.53 391.81 1,036,284 -4.61(-1.16%)
Jun 22, 2022 395.09 401.16 392.93 396.42 1,124,788 -3.35(-0.84%)
Jun 21, 2022 393.13 401.24 390.27 399.77 1,545,087 +14.26(+3.70%)
Jun 17, 2022 385.08 386.83 376.58 385.50 3,937,483 -0.75(-0.19%)
Jun 16, 2022 391.63 393.98 384.56 386.25 1,655,913 -8.88(-2.25%)
Jun 15, 2022 398.43 399.81 390.14 395.13 1,301,306 -1.98(-0.50%)
Jun 14, 2022 404.59 404.73 392.28 397.11 1,569,897 -7.40(-1.83%)
Jun 13, 2022 404.96 408.74 402.21 404.51 1,554,221 -5.97(-1.46%)
Jun 10, 2022 411.26 414.45 406.25 410.49 1,222,055 -2.41(-0.58%)
Jun 09, 2022 423.11 423.23 412.69 412.90 1,042,959 -10.20(-2.41%)
Jun 08, 2022 431.30 433.81 422.62 423.10 1,205,730 -12.30(-2.82%)
Jun 07, 2022 421.75 435.75 421.18 435.40 1,180,103 +12.30(+2.91%)
Jun 06, 2022 423.49 425.57 421.33 423.10 723,104 +0.69(+0.16%)
Jun 03, 2022 419.85 426.12 419.04 422.41 972,661 +1.51(+0.36%)
Jun 02, 2022 421.52 422.27 410.72 420.90 1,267,523 +1.73(+0.41%)
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.