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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 410.07 415.06 405.06 413.68 1,361,099 +3.40(+0.83%)
Jun 30, 2022 399.02 410.63 397.80 410.28 1,330,182 +10.56(+2.64%)
Jun 29, 2022 403.70 404.98 397.37 399.72 769,011 -1.74(-0.43%)
Jun 28, 2022 403.64 407.99 400.18 401.46 999,144 +1.39(+0.35%)
Jun 27, 2022 399.86 403.82 398.37 400.06 815,525 +0.20(+0.05%)
Jun 24, 2022 396.81 400.28 391.89 399.86 1,852,880 +8.03(+2.05%)
Jun 23, 2022 396.36 397.22 388.55 391.83 1,036,238 -4.61(-1.16%)
Jun 22, 2022 395.11 401.18 392.94 396.44 1,124,738 -3.35(-0.84%)
Jun 21, 2022 393.15 401.26 390.29 399.79 1,545,018 +14.27(+3.70%)
Jun 17, 2022 385.10 386.85 376.60 385.52 3,937,307 -0.75(-0.19%)
Jun 16, 2022 391.65 394.00 384.58 386.27 1,655,839 -8.88(-2.25%)
Jun 15, 2022 398.45 399.82 390.16 395.15 1,301,248 -1.98(-0.50%)
Jun 14, 2022 404.61 404.75 392.30 397.12 1,569,827 -7.40(-1.83%)
Jun 13, 2022 404.98 408.76 402.23 404.53 1,554,152 -5.97(-1.46%)
Jun 10, 2022 411.28 414.47 406.27 410.50 1,222,001 -2.42(-0.58%)
Jun 09, 2022 423.13 423.25 412.71 412.92 1,042,912 -10.20(-2.41%)
Jun 08, 2022 431.31 433.83 422.64 423.12 1,205,677 -12.30(-2.82%)
Jun 07, 2022 421.77 435.77 421.20 435.42 1,180,050 +12.30(+2.91%)
Jun 06, 2022 423.51 425.59 421.35 423.12 723,071 +0.69(+0.16%)
Jun 03, 2022 419.86 426.14 419.06 422.43 972,617 +1.51(+0.36%)
Jun 02, 2022 421.54 422.29 410.74 420.92 1,267,466 +1.73(+0.41%)
Jun 01, 2022 422.76 423.54 416.51 419.20 1,256,618 -0.77(-0.18%)
May 31, 2022 422.73 424.64 418.35 419.97 2,657,378 -7.30(-1.71%)
May 27, 2022 427.82 428.13 421.49 427.27 1,334,933 +2.44(+0.57%)
May 26, 2022 426.74 430.59 424.62 424.83 1,205,470 +0.43(+0.10%)
May 25, 2022 420.56 425.44 418.49 424.40 1,088,550 +4.51(+1.08%)
May 24, 2022 410.62 420.39 410.62 419.89 1,090,564 +9.25(+2.25%)
May 23, 2022 405.34 413.12 405.34 410.64 1,094,938 +8.42(+2.09%)
May 20, 2022 405.88 405.88 395.72 402.22 1,716,653 -1.39(-0.35%)
May 19, 2022 408.58 410.61 397.61 403.62 1,623,534 -8.26(-2.01%)
May 18, 2022 418.20 419.22 410.71 411.88 1,040,525 -6.32(-1.51%)
May 17, 2022 417.07 419.36 408.97 418.20 841,356 +3.27(+0.79%)
May 16, 2022 412.51 417.60 409.82 414.93 1,059,295 +2.26(+0.55%)
May 13, 2022 412.86 415.08 406.82 412.68 1,175,522 +0.55(+0.13%)
May 12, 2022 416.55 418.51 406.21 412.12 1,466,105 -5.52(-1.32%)
May 11, 2022 414.88 421.99 414.05 417.64 1,073,688 +1.21(+0.29%)
May 10, 2022 417.20 423.42 414.88 416.43 1,032,030 +0.28(+0.07%)
May 09, 2022 423.92 425.58 414.52 416.15 1,428,550 -10.04(-2.36%)
May 06, 2022 418.71 426.34 417.17 426.20 1,486,646 +5.96(+1.42%)
May 05, 2022 422.70 424.33 415.94 420.24 1,248,280 -2.46(-0.58%)
May 04, 2022 414.44 422.94 412.40 422.70 1,236,316 +10.40(+2.52%)
May 03, 2022 411.93 414.98 408.68 412.30 1,404,336 +3.76(+0.92%)
May 02, 2022 407.39 414.88 404.12 408.54 1,473,146 -1.24(-0.30%)
Apr 29, 2022 421.46 422.01 408.13 409.78 1,565,309 -9.10(-2.17%)
Apr 28, 2022 425.79 425.79 414.90 418.88 1,422,901 -3.10(-0.73%)
Apr 27, 2022 423.16 428.63 416.56 421.98 1,073,036 -1.05(-0.25%)
Apr 26, 2022 423.93 428.94 420.27 423.03 1,518,654 +3.03(+0.72%)
Apr 25, 2022 420.10 421.83 410.87 420.00 1,580,782 -2.75(-0.65%)
Apr 22, 2022 418.10 427.59 415.73 422.75 1,530,934 +5.93(+1.42%)
Apr 21, 2022 431.48 432.38 416.17 416.82 2,042,514 -13.59(-3.16%)
Apr 20, 2022 436.11 437.51 429.38 430.41 1,725,090 -5.72(-1.31%)
Apr 19, 2022 438.58 450.92 434.73 436.13 2,155,193 -7.15(-1.61%)
Apr 18, 2022 442.86 447.57 435.38 443.28 1,727,823 -0.21(-0.05%)
Apr 14, 2022 447.52 449.24 441.95 443.49 2,072,281 -1.45(-0.33%)
Apr 13, 2022 446.65 450.08 442.15 444.94 1,278,314 +1.56(+0.35%)
Apr 12, 2022 442.10 447.35 437.53 443.38 1,584,395 +3.13(+0.71%)
Apr 11, 2022 439.81 449.92 438.30 440.25 2,015,224 +2.59(+0.59%)
Apr 08, 2022 443.54 447.21 435.85 437.66 1,804,181 -3.78(-0.86%)
Apr 07, 2022 429.58 443.24 427.49 441.45 2,143,471 +10.37(+2.40%)
Apr 06, 2022 423.31 433.91 423.31 431.08 2,047,151 +6.96(+1.64%)
Apr 05, 2022 422.00 431.30 420.46 424.12 2,356,719 +3.06(+0.73%)
Apr 04, 2022 424.35 424.84 416.83 421.06 1,229,940 -1.87(-0.44%)
Apr 01, 2022 419.36 425.78 416.13 422.93 1,238,413 +4.34(+1.04%)
Mar 31, 2022 419.11 425.67 418.20 418.58 1,750,642 -4.31(-1.02%)
Mar 30, 2022 416.61 423.95 416.60 422.90 1,813,293 +8.35(+2.01%)
Mar 29, 2022 410.85 415.47 407.13 414.55 2,612,452 -7.43(-1.76%)
Mar 28, 2022 426.09 427.17 420.39 421.98 1,766,298 -8.23(-1.91%)
Mar 25, 2022 426.77 433.88 426.74 430.21 1,736,309 +3.73(+0.87%)
Mar 24, 2022 422.28 428.16 420.32 426.48 1,447,462 +4.25(+1.01%)
Mar 23, 2022 421.05 424.37 419.48 422.23 1,808,027 +4.42(+1.06%)
Mar 22, 2022 416.73 420.90 411.75 417.81 2,231,647 +0.56(+0.13%)
Mar 21, 2022 409.32 424.77 409.32 417.25 3,421,996 +13.11(+3.24%)
Mar 18, 2022 412.20 414.88 399.90 404.15 5,500,120 -2.29(-0.56%)
Mar 17, 2022 404.98 409.46 402.84 406.44 3,108,813 +6.88(+1.72%)
Mar 16, 2022 412.56 414.31 390.10 399.56 6,131,499 -25.92(-6.09%)
Mar 15, 2022 421.76 427.14 417.52 425.48 1,875,580 +4.00(+0.95%)
Mar 14, 2022 426.21 426.53 416.51 421.48 2,610,083 +5.13(+1.23%)
Mar 11, 2022 419.15 425.49 415.94 416.35 2,793,552 -5.04(-1.20%)
Mar 10, 2022 427.34 419.38 421.39 3,215,546 -4.13(-0.97%)
Mar 09, 2022 414.88 432.18 410.08 425.52 3,666,962 -0.26(-0.06%)
Mar 08, 2022 439.81 443.81 425.18 425.78 4,357,976 -16.27(-3.68%)
Mar 07, 2022 439.08 455.18 439.07 442.05 5,525,057 +7.59(+1.75%)
Mar 04, 2022 426.79 438.74 420.17 434.47 3,503,936 +9.80(+2.31%)
Mar 03, 2022 421.73 432.31 414.83 424.67 4,851,141 -2.07(-0.48%)
Mar 02, 2022 422.35 428.22 407.09 426.74 5,274,314 -6.27(-1.45%)
Mar 01, 2022 412.51 434.83 412.51 433.01 6,028,184 +21.63(+5.26%)
Feb 28, 2022 392.42 411.47 392.12 411.38 6,122,192 +25.71(+6.67%)
Feb 25, 2022 372.24 390.34 380.73 385.67 3,584,914 +12.98(+3.48%)
Feb 24, 2022 375.06 375.77 364.88 372.69 4,395,678 +6.41(+1.75%)
Feb 23, 2022 366.53 367.57 362.13 366.27 1,950,978 +2.54(+0.70%)
Feb 22, 2022 368.51 370.53 362.67 363.73 1,783,677 -0.24(-0.07%)
Feb 18, 2022 363.98 0 -2.18(-0.59%)
Feb 17, 2022 363.66 368.90 363.33 366.15 1,325,936 +1.76(+0.48%)
Feb 16, 2022 360.58 366.09 359.78 364.39 1,885,769 +4.41(+1.22%)
Feb 15, 2022 359.69 364.77 356.31 359.98 2,568,070 -4.47(-1.23%)
Feb 14, 2022 371.06 372.51 361.46 364.46 2,972,735 -8.68(-2.33%)
Feb 11, 2022 364.26 375.65 362.93 373.14 3,478,981 +10.13(+2.79%)
Feb 10, 2022 370.17 372.64 361.59 363.01 2,441,352 -8.58(-2.31%)
Feb 09, 2022 372.49 374.49 370.79 371.59 1,636,598 -1.41(-0.38%)
Feb 08, 2022 372.66 373.75 367.88 373.00 1,391,903 +3.81(+1.03%)
Feb 07, 2022 369.19 372.57 365.71 369.19 1,319,620 +2.51(+0.69%)
Feb 04, 2022 365.43 369.99 362.90 366.68 1,747,437 -0.35(-0.09%)
Feb 03, 2022 365.60 369.35 367.03 1,749,234 +2.22(+0.61%)
Feb 02, 2022 363.65 365.76 362.61 364.81 1,720,102 +0.31(+0.09%)
Feb 01, 2022 367.52 367.79 363.74 364.50 2,071,587 -2.00(-0.54%)
Jan 31, 2022 367.78 362.30 366.49 2,509,415 -3.79(-1.02%)
Jan 28, 2022 366.46 370.44 362.39 370.28 2,277,778 +3.83(+1.05%)
Jan 27, 2022 366.74 372.58 362.35 366.44 2,724,742 -2.03(-0.55%)
Jan 26, 2022 365.43 370.73 361.38 368.48 3,865,373 +3.83(+1.05%)
Jan 25, 2022 355.87 365.11 349.21 364.65 3,377,384 +13.04(+3.71%)
Jan 24, 2022 348.05 352.75 344.09 351.61 3,208,970 +2.01(+0.57%)
Jan 21, 2022 352.24 355.16 348.17 349.61 2,968,079 -3.70(-1.05%)
Jan 20, 2022 355.08 358.98 352.25 353.31 2,239,158 -2.07(-0.58%)
Jan 19, 2022 353.65 359.26 352.41 355.38 3,542,427 +0.74(+0.21%)
Jan 18, 2022 348.90 355.41 347.40 354.63 2,624,256 +3.69(+1.05%)
Jan 14, 2022 350.94 0 +7.01(+2.04%)
Jan 13, 2022 341.00 345.99 339.60 343.94 1,320,517 +3.65(+1.07%)
Jan 12, 2022 342.24 344.85 338.54 340.28 1,568,359 -2.67(-0.78%)
Jan 11, 2022 342.83 343.80 340.25 342.95 1,197,662 +0.84(+0.24%)
Jan 10, 2022 341.88 347.97 340.38 342.12 2,537,131 +2.93(+0.86%)
Jan 07, 2022 338.19 341.87 337.31 339.19 1,735,620 +2.01(+0.60%)
Jan 06, 2022 339.06 340.22 336.75 337.17 1,453,387 -0.13(-0.04%)
Jan 05, 2022 341.88 342.82 337.05 337.31 1,785,829 -3.63(-1.06%)
Jan 04, 2022 334.85 342.39 334.55 340.93 1,445,171 +7.19(+2.15%)
Jan 03, 2022 334.05 335.85 332.49 333.74 1,280,132 -0.99(-0.30%)
Dec 31, 2021 332.62 336.29 331.10 334.73 941,978 +1.72(+0.52%)
Dec 30, 2021 334.35 337.01 332.94 333.01 826,550 -0.65(-0.19%)
Dec 29, 2021 332.88 334.82 332.17 333.66 819,416 +0.49(+0.15%)
Dec 28, 2021 329.69 334.51 329.18 333.17 878,604 +3.27(+0.99%)
Dec 27, 2021 326.91 330.40 326.81 329.90 1,025,555 +3.07(+0.94%)
Dec 23, 2021 323.78 328.06 323.78 326.83 1,126,825 +3.65(+1.13%)
Dec 22, 2021 321.31 324.32 321.19 323.18 1,392,413 +2.23(+0.70%)
Dec 21, 2021 319.06 323.40 318.95 320.94 2,497,756 +3.15(+0.99%)
Dec 20, 2021 321.16 321.34 314.02 317.79 2,458,373 -6.33(-1.95%)
Dec 17, 2021 325.45 326.96 322.97 324.12 3,206,524 -0.66(-0.20%)
Dec 16, 2021 325.56 327.72 323.68 324.78 1,258,651 +0.40(+0.12%)
Dec 15, 2021 325.30 325.53 320.22 324.38 1,282,282 -1.15(-0.35%)
Dec 14, 2021 323.75 328.13 323.75 325.53 1,895,962 +0.08(+0.03%)
Dec 13, 2021 324.36 326.62 321.64 325.45 1,848,179 +0.63(+0.19%)
Dec 10, 2021 325.72 327.04 324.55 324.82 1,253,616 +1.21(+0.37%)
Dec 09, 2021 320.16 325.03 318.59 323.61 1,689,894 +2.37(+0.74%)
Dec 08, 2021 319.95 322.46 319.30 321.24 1,461,066 +1.80(+0.56%)
Dec 07, 2021 320.22 322.21 319.09 319.44 1,635,876 -0.74(-0.23%)
Dec 06, 2021 317.63 322.49 317.63 320.18 2,066,601 +5.79(+1.84%)
Dec 03, 2021 312.07 314.92 311.12 314.39 1,702,457 +3.09(+0.99%)
Dec 02, 2021 310.80 314.48 309.23 311.30 1,915,525 +1.99(+0.64%)
Dec 01, 2021 315.51 316.40 309.11 309.31 2,387,198 -4.61(-1.47%)
Nov 30, 2021 317.58 318.54 313.65 313.93 2,933,242 -4.81(-1.51%)
Nov 29, 2021 321.33 321.89 316.85 318.74 1,597,149 -1.39(-0.43%)
Nov 26, 2021 316.93 320.61 315.80 320.13 1,156,054 -0.80(-0.25%)
Nov 24, 2021 322.13 324.13 320.44 320.94 1,214,649 -1.50(-0.46%)
Nov 23, 2021 322.24 325.15 321.95 322.43 1,298,294 +0.19(+0.06%)
Nov 22, 2021 319.21 324.68 318.98 322.24 1,322,022 +3.31(+1.04%)
Nov 19, 2021 318.41 320.39 316.99 318.94 1,527,294 -0.60(-0.19%)
Nov 18, 2021 320.13 319.88 319.26 319.54 1,532,276 +0.08(+0.03%)
Nov 17, 2021 317.11 320.90 317.11 319.45 1,874,532 +1.51(+0.48%)
Nov 16, 2021 319.36 320.99 317.37 317.94 1,320,842 -0.51(-0.16%)
Nov 15, 2021 317.17 319.13 317.06 318.45 1,144,008 +1.74(+0.55%)
Nov 12, 2021 313.50 317.96 312.95 316.71 1,175,110 +2.96(+0.94%)
Nov 11, 2021 314.92 314.99 311.33 313.75 1,301,417 -2.67(-0.84%)
Nov 10, 2021 316.44 316.43 1,358,195 +0.54(+0.17%)
Nov 09, 2021 318.88 319.46 314.88 315.88 1,893,504 -3.37(-1.06%)
Nov 08, 2021 319.11 320.41 315.33 319.25 1,852,956 +1.76(+0.56%)
Nov 05, 2021 314.74 318.08 314.18 317.49 2,296,652 +4.10(+1.31%)
Nov 04, 2021 309.47 313.61 309.47 313.39 1,978,078 +3.88(+1.25%)
Nov 03, 2021 304.05 311.15 302.86 309.51 2,036,809 +4.71(+1.54%)
Nov 02, 2021 309.61 310.16 303.87 304.80 2,940,073 -4.32(-1.40%)
Nov 01, 2021 308.69 312.17 309.60 309.12 1,998,499 -1.30(-0.42%)
Oct 29, 2021 308.25 312.33 307.17 310.42 1,950,027 +0.87(+0.28%)
Oct 28, 2021 308.25 312.79 303.71 309.55 3,077,106 +0.42(+0.14%)
Oct 27, 2021 311.05 314.26 308.76 309.13 3,013,974 -0.91(-0.29%)
Oct 26, 2021 325.37 310.04 10,102,957 -41.49(-11.80%)
Oct 25, 2021 351.14 353.18 349.92 351.53 1,445,466 +1.62(+0.46%)
Oct 22, 2021 349.29 352.17 349.29 349.91 1,169,093 +1.36(+0.39%)
Oct 21, 2021 347.14 348.66 342.94 348.55 860,346 +1.88(+0.54%)
Oct 20, 2021 347.28 348.02 345.43 346.67 1,022,504 +0.06(+0.02%)
Oct 19, 2021 342.35 346.72 339.68 346.62 1,125,710 +5.67(+1.66%)
Oct 18, 2021 340.32 343.63 338.03 340.94 1,086,221 -0.58(-0.17%)
Oct 15, 2021 340.10 342.10 339.55 341.52 1,020,224 +3.32(+0.98%)
Oct 14, 2021 338.16 340.16 336.61 338.21 1,042,968 +0.29(+0.09%)
Oct 13, 2021 335.92 338.51 330.16 337.92 1,179,819 +3.40(+1.02%)
Oct 12, 2021 333.45 336.63 332.55 334.52 899,523 +0.97(+0.29%)
Oct 11, 2021 331.51 335.65 330.78 333.55 1,066,521 +3.11(+0.94%)
Oct 08, 2021 328.88 331.75 327.68 330.44 823,012 +1.84(+0.56%)
Oct 07, 2021 327.09 331.12 327.09 328.60 1,116,203 +1.67(+0.51%)
Oct 06, 2021 324.16 327.06 321.51 326.92 1,066,177 +2.09(+0.64%)
Oct 05, 2021 323.20 327.35 322.10 324.83 952,119 +1.64(+0.51%)
Oct 04, 2021 324.77 327.19 321.05 323.19 1,206,931 -1.69(-0.52%)
Oct 01, 2021 324.42 326.63 320.18 324.88 1,028,133 +2.52(+0.78%)
Sep 30, 2021 328.36 329.08 322.17 322.36 1,128,778 -4.85(-1.48%)
Sep 29, 2021 325.19 329.34 322.24 327.20 1,656,880 -1.74(-0.53%)
Sep 28, 2021 330.07 331.89 326.86 328.94 1,220,519 -1.13(-0.34%)
Sep 27, 2021 328.93 333.69 328.17 330.07 1,997,609 +3.59(+1.10%)
Sep 24, 2021 325.97 329.68 324.61 326.49 1,812,424 +4.97(+1.55%)
Sep 23, 2021 317.86 322.05 317.69 321.51 1,462,192 +2.31(+0.72%)
Sep 22, 2021 315.86 320.58 315.74 319.21 1,430,167 +5.31(+1.69%)
Sep 21, 2021 316.42 317.65 313.01 313.90 1,409,787 -2.25(-0.71%)
Sep 20, 2021 316.38 318.16 313.75 316.15 1,831,035 -2.35(-0.74%)
Sep 17, 2021 317.55 320.22 316.80 318.51 2,256,822 -0.49(-0.15%)
Sep 16, 2021 322.71 323.14 318.29 318.99 1,553,938 -3.33(-1.03%)
Sep 15, 2021 322.08 324.06 321.25 322.33 1,240,475 +0.68(+0.21%)
Sep 14, 2021 325.06 325.35 319.91 321.65 1,419,293 -1.84(-0.57%)
Sep 13, 2021 324.98 326.26 320.16 323.49 1,594,371 +0.40(+0.12%)
Sep 10, 2021 326.41 327.01 323.03 323.08 1,310,616 -2.85(-0.87%)
Sep 09, 2021 327.41 328.52 324.93 325.93 1,176,523 -2.36(-0.72%)
Sep 08, 2021 327.30 330.28 326.43 328.30 1,301,093 +2.11(+0.65%)
Sep 07, 2021 331.34 332.54 326.06 326.19 2,177,476 -6.35(-1.91%)
Sep 03, 2021 334.45 334.66 332.19 332.54 956,739 -1.91(-0.57%)
Sep 02, 2021 333.29 335.09 332.09 334.45 2,217,732 +1.30(+0.39%)
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.