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

Lockheed Martin (NY: LMT )

461.91 -1.29 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2022 366.58 374.52 366.50 371.06 1,398,886 -3.36(-0.90%)
Sep 29, 2022 383.25 383.66 370.67 374.42 1,174,031 -9.81(-2.55%)
Sep 28, 2022 381.54 386.23 375.68 384.23 1,209,361 +0.25(+0.07%)
Sep 27, 2022 393.06 394.13 382.65 383.98 1,095,274 -7.60(-1.94%)
Sep 26, 2022 395.45 395.95 390.48 391.57 1,257,850 -5.21(-1.31%)
Sep 23, 2022 403.23 403.45 391.51 396.78 1,951,539 -8.66(-2.13%)
Sep 22, 2022 403.27 407.97 396.71 405.44 1,467,735 +1.81(+0.45%)
Sep 21, 2022 411.11 416.68 403.47 403.63 2,192,583 -0.37(-0.09%)
Sep 20, 2022 399.60 404.79 396.08 403.99 1,157,835 +3.90(+0.97%)
Sep 19, 2022 397.67 401.17 396.45 400.09 724,240 +2.14(+0.54%)
Sep 16, 2022 395.03 399.37 393.84 397.95 2,106,409 +0.67(+0.17%)
Sep 15, 2022 398.47 398.47 394.53 397.28 1,237,954 -2.92(-0.73%)
Sep 14, 2022 394.01 401.90 392.20 400.20 1,045,526 +7.01(+1.78%)
Sep 13, 2022 400.86 404.20 391.30 393.19 1,687,919 -8.94(-2.22%)
Sep 12, 2022 404.40 404.87 401.04 402.13 1,404,701 -2.78(-0.69%)
Sep 09, 2022 404.10 406.91 402.49 404.91 1,337,429 +1.81(+0.45%)
Sep 08, 2022 403.02 404.46 398.41 403.10 1,158,332 -0.47(-0.12%)
Sep 07, 2022 398.97 404.30 396.00 403.57 1,307,263 +2.27(+0.56%)
Sep 06, 2022 402.49 406.58 399.38 401.31 1,001,989 -0.76(-0.19%)
Sep 02, 2022 408.23 408.90 401.08 402.06 905,697 -3.88(-0.96%)
Sep 01, 2022 401.75 406.88 401.32 405.94 987,840 +2.40(+0.59%)
Aug 31, 2022 405.70 407.99 403.45 403.54 946,131 -2.11(-0.52%)
Aug 30, 2022 409.79 410.68 404.61 405.66 1,022,727 -4.36(-1.06%)
Aug 29, 2022 408.09 414.04 406.96 410.02 909,817 -1.38(-0.34%)
Aug 26, 2022 420.25 422.51 411.22 411.40 919,343 -7.17(-1.71%)
Aug 25, 2022 413.86 418.76 412.64 418.57 762,584 +4.70(+1.14%)
Aug 24, 2022 414.13 415.52 411.22 413.86 775,724 +0.56(+0.14%)
Aug 23, 2022 413.12 414.84 410.61 413.30 910,673 +0.75(+0.18%)
Aug 22, 2022 418.44 421.43 412.08 412.55 1,138,832 -7.35(-1.75%)
Aug 19, 2022 418.41 420.74 416.09 419.89 1,062,255 +0.65(+0.15%)
Aug 18, 2022 421.69 424.24 416.88 419.24 908,086 -2.14(-0.51%)
Aug 17, 2022 416.17 425.10 415.09 421.38 1,044,311 +1.37(+0.32%)
Aug 16, 2022 416.93 424.64 416.93 420.02 891,700 +2.05(+0.49%)
Aug 15, 2022 412.88 419.84 410.18 417.97 927,477 +3.60(+0.87%)
Aug 12, 2022 409.27 414.42 407.64 414.37 1,024,911 +5.14(+1.26%)
Aug 11, 2022 409.60 412.70 407.65 409.23 994,902 -1.09(-0.26%)
Aug 10, 2022 410.39 412.47 406.83 410.31 1,476,679 +1.37(+0.34%)
Aug 09, 2022 407.41 412.12 406.22 408.94 783,312 +4.47(+1.11%)
Aug 08, 2022 407.94 409.72 402.38 404.46 854,168 -2.43(-0.60%)
Aug 05, 2022 405.80 408.26 400.33 406.90 977,335 -1.64(-0.40%)
Aug 04, 2022 411.00 414.76 407.35 408.54 1,180,421 -1.12(-0.27%)
Aug 03, 2022 407.72 412.00 400.44 409.65 1,396,674 +0.50(+0.12%)
Aug 02, 2022 405.56 413.03 399.92 409.16 2,570,787 +9.06(+2.27%)
Aug 01, 2022 399.10 408.89 397.57 400.09 1,804,215 +5.22(+1.32%)
Jul 29, 2022 387.89 395.20 383.60 394.87 1,565,263 +7.38(+1.90%)
Jul 28, 2022 380.88 388.15 378.01 387.50 1,063,365 +7.19(+1.89%)
Jul 27, 2022 379.59 380.98 375.97 380.30 879,545 +1.65(+0.44%)
Jul 26, 2022 381.87 384.54 378.42 378.65 1,039,639 -2.85(-0.75%)
Jul 25, 2022 376.32 385.25 375.61 381.50 1,087,824 +4.83(+1.28%)
Jul 22, 2022 381.65 383.57 375.45 376.68 806,337 -0.44(-0.12%)
Jul 21, 2022 376.27 377.45 371.81 377.12 986,053 -0.02(-0.01%)
Jul 20, 2022 372.78 379.29 368.02 377.13 1,635,272 +4.62(+1.24%)
Jul 19, 2022 361.48 372.70 356.57 372.51 3,168,285 +2.96(+0.80%)
Jul 18, 2022 381.67 381.69 369.32 369.56 2,890,339 -10.59(-2.79%)
Jul 15, 2022 385.24 385.24 379.61 380.15 1,281,898 -1.84(-0.48%)
Jul 14, 2022 384.74 386.82 379.33 381.99 1,216,374 -7.34(-1.88%)
Jul 13, 2022 390.39 398.65 389.07 389.33 1,210,438 -5.72(-1.45%)
Jul 12, 2022 400.27 400.68 393.72 395.05 713,078 -4.85(-1.21%)
Jul 11, 2022 398.78 403.64 396.37 399.89 631,567 -1.22(-0.30%)
Jul 08, 2022 406.07 407.43 400.75 401.11 714,683 -1.76(-0.44%)
Jul 07, 2022 405.06 408.41 400.35 402.87 1,233,605 -3.53(-0.87%)
Jul 06, 2022 397.82 408.28 396.28 406.40 1,095,069 +10.15(+2.56%)
Jul 05, 2022 405.35 406.29 388.57 396.25 1,795,054 -17.43(-4.21%)
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.