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: 7:00 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 (%)
Jul 31, 2020 343.35 344.09 337.15 341.93 1,221,272 -2.48(-0.72%)
Jul 30, 2020 345.30 348.13 343.63 344.41 1,089,879 -5.04(-1.44%)
Jul 29, 2020 351.48 352.30 347.04 349.44 1,340,667 +0.58(+0.17%)
Jul 28, 2020 344.66 352.07 344.66 348.87 1,255,052 +4.12(+1.20%)
Jul 27, 2020 347.12 348.26 342.96 344.74 1,160,608 -3.72(-1.07%)
Jul 24, 2020 350.07 355.03 346.11 348.46 1,447,261 -1.27(-0.36%)
Jul 23, 2020 355.28 355.62 348.01 349.73 1,598,983 -5.83(-1.64%)
Jul 22, 2020 339.89 356.09 338.90 355.56 2,527,611 +17.11(+5.05%)
Jul 21, 2020 341.37 341.87 334.36 338.45 2,214,077 +8.65(+2.62%)
Jul 20, 2020 332.93 332.93 327.00 329.80 1,598,673 -2.68(-0.81%)
Jul 17, 2020 330.50 332.93 327.38 332.48 1,260,396 +2.36(+0.72%)
Jul 16, 2020 326.89 330.17 323.93 330.12 1,059,175 +1.19(+0.36%)
Jul 15, 2020 326.17 329.85 325.32 328.93 1,792,594 +8.03(+2.50%)
Jul 14, 2020 315.00 321.13 314.89 320.90 1,829,957 +2.35(+0.74%)
Jul 13, 2020 319.04 322.12 314.53 318.55 2,251,480 +3.44(+1.09%)
Jul 10, 2020 308.87 315.19 308.26 315.11 1,678,126 +8.38(+2.73%)
Jul 09, 2020 313.99 315.32 306.03 306.73 2,021,160 -10.81(-3.40%)
Jul 08, 2020 318.95 322.38 314.55 317.54 2,176,850 -1.20(-0.38%)
Jul 07, 2020 327.15 327.45 318.30 318.74 1,546,261 -8.41(-2.57%)
Jul 06, 2020 330.66 331.23 325.57 327.15 1,332,540 +0.53(+0.16%)
Jul 02, 2020 328.00 330.29 325.44 326.62 1,547,121 +1.43(+0.44%)
Jul 01, 2020 330.53 332.29 325.09 325.19 1,585,189 -4.06(-1.23%)
Jun 30, 2020 329.64 331.35 326.99 329.25 1,642,645 -2.33(-0.70%)
Jun 29, 2020 325.16 331.58 324.35 331.58 1,189,370 +9.69(+3.01%)
Jun 26, 2020 324.42 331.51 320.31 321.89 2,226,308 -5.47(-1.67%)
Jun 25, 2020 322.88 327.80 318.79 327.36 1,542,419 +2.71(+0.83%)
Jun 24, 2020 334.65 334.94 323.30 324.65 2,551,473 -10.72(-3.20%)
Jun 23, 2020 341.28 341.76 334.77 335.37 1,627,955 -3.84(-1.13%)
Jun 22, 2020 335.87 340.01 334.23 339.21 1,519,031 +3.39(+1.01%)
Jun 19, 2020 345.87 346.10 335.64 335.82 4,786,557 -5.58(-1.64%)
Jun 18, 2020 342.57 344.05 339.31 341.40 1,729,971 -3.36(-0.97%)
Jun 17, 2020 345.11 348.48 340.08 344.76 1,683,543 -0.60(-0.17%)
Jun 16, 2020 348.78 353.50 342.48 345.36 2,259,629 +8.56(+2.54%)
Jun 15, 2020 336.79 340.29 331.62 336.79 2,518,214 -7.75(-2.25%)
Jun 12, 2020 354.88 355.87 339.67 344.54 1,982,031 -1.81(-0.52%)
Jun 11, 2020 354.31 358.48 346.08 346.36 1,882,204 -17.95(-4.93%)
Jun 10, 2020 366.77 369.11 364.01 364.30 1,316,586 -4.32(-1.17%)
Jun 09, 2020 370.40 371.68 367.22 368.63 1,317,158 -5.18(-1.39%)
Jun 08, 2020 374.44 376.80 371.50 373.81 1,435,122 +3.20(+0.86%)
Jun 05, 2020 369.93 375.34 366.72 370.60 1,887,158 +6.39(+1.75%)
Jun 04, 2020 362.51 365.30 360.00 364.21 1,398,534 +0.94(+0.26%)
Jun 03, 2020 355.17 364.15 354.22 363.27 1,531,892 +11.60(+3.30%)
Jun 02, 2020 350.65 354.79 349.16 351.67 1,556,928 +0.73(+0.21%)
Jun 01, 2020 350.92 355.49 349.45 350.94 1,208,547 +0.47(+0.13%)
May 29, 2020 357.33 357.50 347.16 350.47 1,921,849 -6.86(-1.92%)
May 28, 2020 360.04 362.55 357.08 357.33 1,659,362 +1.18(+0.33%)
May 27, 2020 337.90 356.15 337.73 356.15 2,215,346 +22.35(+6.70%)
May 26, 2020 338.06 338.06 332.33 333.80 1,779,447 +2.87(+0.87%)
May 22, 2020 331.70 331.97 327.90 330.93 839,186 +0.16(+0.05%)
May 21, 2020 325.27 331.85 325.19 330.77 1,314,721 +5.66(+1.74%)
May 20, 2020 334.01 335.41 324.75 325.11 2,095,740 -8.04(-2.41%)
May 19, 2020 339.06 343.00 332.94 333.15 1,212,194 -5.44(-1.61%)
May 18, 2020 332.91 341.23 328.25 338.59 2,095,990 +15.37(+4.76%)
May 15, 2020 316.16 324.21 315.97 323.21 2,068,082 +3.69(+1.16%)
May 14, 2020 323.74 324.24 315.91 319.52 1,980,391 -7.08(-2.17%)
May 13, 2020 332.97 334.03 324.66 326.60 1,435,500 -6.22(-1.87%)
May 12, 2020 339.00 342.98 332.75 332.82 1,614,227 -4.89(-1.45%)
May 11, 2020 336.31 340.34 335.54 337.71 1,436,121 -1.65(-0.49%)
May 08, 2020 339.02 341.81 337.43 339.36 1,260,674 +1.67(+0.49%)
May 07, 2020 343.49 344.50 337.20 337.69 1,630,182 -1.83(-0.54%)
May 06, 2020 350.56 350.56 339.37 339.52 1,214,321 -10.51(-3.00%)
May 05, 2020 342.95 352.25 342.22 350.03 1,417,428 +9.09(+2.67%)
May 04, 2020 342.60 343.46 335.53 340.94 1,202,335 -2.97(-0.86%)
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.