Skip to main content

Lockheed Martin (NY: LMT )

485.38 +4.18 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 485.26 488.81 481.55 485.38 762,155 +4.18(+0.87%)
Dec 07, 2022 484.30 489.24 480.48 481.20 999,787 -2.80(-0.58%)
Dec 06, 2022 491.32 491.32 482.20 484.00 1,076,550 -6.67(-1.36%)
Dec 05, 2022 490.87 494.98 488.32 490.67 1,356,921 -5.56(-1.12%)
Dec 02, 2022 481.81 498.95 481.81 496.23 1,744,462 +12.54(+2.59%)
Dec 01, 2022 486.52 488.00 480.67 483.69 913,587 -1.50(-0.31%)
Nov 30, 2022 480.00 485.95 477.73 485.19 1,469,114 +4.09(+0.85%)
Nov 29, 2022 480.11 482.09 478.75 481.10 807,392 +0.89(+0.18%)
Nov 28, 2022 477.13 482.23 477.02 480.21 944,884 -0.25(-0.05%)
Nov 25, 2022 481.30 481.50 478.43 480.46 323,509 +2.38(+0.50%)
Nov 23, 2022 476.81 480.00 475.75 478.09 1,026,778 +1.56(+0.33%)
Nov 22, 2022 479.98 481.26 476.31 476.53 843,139 -1.43(-0.30%)
Nov 21, 2022 475.52 480.96 475.44 477.96 1,741,245 +4.09(+0.86%)
Nov 18, 2022 470.69 477.89 469.84 473.87 2,173,871 +4.03(+0.86%)
Nov 17, 2022 462.12 471.84 461.38 469.84 1,411,272 +6.49(+1.40%)
Nov 16, 2022 462.36 466.35 458.73 463.35 1,029,005 -1.00(-0.22%)
Nov 15, 2022 462.95 472.05 455.21 464.35 3,291,832 +5.18(+1.13%)
Nov 14, 2022 464.45 469.06 456.52 459.18 2,300,920 -1.81(-0.39%)
Nov 11, 2022 477.76 480.83 459.74 460.99 3,080,930 -26.74(-5.48%)
Nov 10, 2022 485.23 488.18 476.73 487.73 1,610,942 +5.56(+1.15%)
Nov 09, 2022 486.71 489.39 481.24 482.17 1,391,351 -8.88(-1.81%)
Nov 08, 2022 485.85 491.60 483.83 491.06 1,228,597 +5.46(+1.12%)
Nov 07, 2022 479.49 486.92 477.98 485.60 950,010 +6.92(+1.45%)
Nov 04, 2022 482.15 483.49 469.64 478.69 1,490,407 -3.13(-0.65%)
Nov 03, 2022 476.80 486.93 475.58 481.82 1,299,097 +2.74(+0.57%)
Nov 02, 2022 481.54 478.52 479.07 1,300,041 -3.55(-0.74%)
Nov 01, 2022 483.02 488.11 480.87 482.62 1,237,454 -1.04(-0.22%)
Oct 31, 2022 477.47 485.20 476.46 483.66 1,296,439 +1.80(+0.37%)
Oct 28, 2022 471.06 488.10 469.37 481.87 2,058,299 +12.86(+2.74%)
Oct 27, 2022 461.70 471.24 461.52 469.00 1,523,232 +9.31(+2.03%)
Oct 26, 2022 459.31 467.72 457.86 459.69 1,564,778 +2.39(+0.52%)
Oct 25, 2022 451.24 460.66 449.39 457.30 1,546,255 +2.67(+0.59%)
Oct 24, 2022 456.24 463.29 452.74 454.62 2,026,201 +2.83(+0.63%)
Oct 21, 2022 440.97 451.87 437.42 451.79 1,630,283 +10.21(+2.31%)
Oct 20, 2022 436.90 442.55 435.24 441.59 1,793,067 +4.35(+1.00%)
Oct 19, 2022 431.28 444.79 427.68 437.23 2,639,628 +8.07(+1.88%)
Oct 18, 2022 400.65 432.81 399.05 429.16 4,615,559 +34.32(+8.69%)
Oct 17, 2022 390.56 398.12 389.71 394.85 1,627,146 +7.85(+2.03%)
Oct 14, 2022 401.82 402.87 385.69 387.00 1,379,037 -16.45(-4.08%)
Oct 13, 2022 390.56 404.53 388.80 403.44 1,018,910 +8.49(+2.15%)
Oct 12, 2022 404.41 406.37 394.68 394.96 927,598 -13.56(-3.32%)
Oct 11, 2022 403.15 413.58 403.15 408.51 1,019,565 +1.06(+0.26%)
Oct 10, 2022 405.06 416.04 403.63 407.45 1,119,265 +5.99(+1.49%)
Oct 07, 2022 396.09 402.16 393.56 401.46 1,131,733 +4.32(+1.09%)
Oct 06, 2022 399.13 401.09 395.61 397.13 751,304 -2.88(-0.72%)
Oct 05, 2022 403.59 405.13 398.30 400.02 833,510 -3.58(-0.89%)
Oct 04, 2022 400.61 405.31 397.35 403.59 1,066,731 +6.33(+1.59%)
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.