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

Lockheed Martin (NY: LMT )

542.22 +0.21 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 545.00 546.00 539.92 542.22 1,311,212 +0.21(+0.04%)
Nov 21, 2024 535.14 544.68 533.72 542.01 1,321,655 +7.28(+1.36%)
Nov 20, 2024 534.18 535.23 529.20 534.73 994,265 +1.47(+0.28%)
Nov 19, 2024 537.08 539.32 531.21 533.26 935,752 +2.30(+0.43%)
Nov 18, 2024 536.40 537.98 528.74 530.96 1,298,498 -3.87(-0.72%)
Nov 15, 2024 537.87 542.54 531.42 534.83 1,757,314 -4.16(-0.77%)
Nov 14, 2024 561.35 561.35 533.78 538.99 1,972,404 -18.74(-3.36%)
Nov 13, 2024 564.00 565.00 556.33 557.73 1,118,258 -8.23(-1.45%)
Nov 12, 2024 574.32 576.43 564.80 565.96 1,133,501 -4.62(-0.81%)
Nov 11, 2024 570.22 576.15 569.80 570.58 1,169,921 +6.02(+1.07%)
Nov 08, 2024 555.47 566.81 554.72 564.56 1,166,091 +12.72(+2.31%)
Nov 07, 2024 555.00 557.00 549.67 551.84 818,166 +0.02(+0.00%)
Nov 06, 2024 561.40 561.40 540.00 551.82 1,750,409 +5.07(+0.93%)
Nov 05, 2024 545.00 547.17 542.00 546.75 609,460 +3.65(+0.67%)
Nov 04, 2024 545.70 548.81 540.41 543.10 826,983 -2.25(-0.41%)
Nov 01, 2024 548.00 549.33 544.62 545.35 792,759 -0.70(-0.13%)
Oct 31, 2024 547.04 551.68 542.67 546.05 1,245,338 +0.11(+0.02%)
Oct 30, 2024 546.90 551.26 543.20 545.94 1,004,919 -0.86(-0.16%)
Oct 29, 2024 552.80 553.40 546.41 546.80 1,041,354 -8.37(-1.51%)
Oct 28, 2024 563.00 563.15 554.50 555.17 1,278,262 -7.12(-1.27%)
Oct 25, 2024 566.70 569.98 561.10 562.29 1,077,567 -1.92(-0.34%)
Oct 24, 2024 570.73 573.93 564.18 564.21 1,102,067 -6.89(-1.21%)
Oct 23, 2024 577.02 582.18 571.00 571.10 1,401,997 -5.88(-1.02%)
Oct 22, 2024 606.90 608.34 574.00 576.98 2,258,661 -37.63(-6.12%)
Oct 21, 2024 615.64 618.95 611.36 614.61 1,016,849 +2.80(+0.46%)
Oct 18, 2024 611.39 613.37 608.49 611.81 864,088 +2.19(+0.36%)
Oct 17, 2024 612.83 614.48 607.24 609.62 648,374 -3.21(-0.52%)
Oct 16, 2024 603.00 613.01 602.62 612.83 549,262 +7.83(+1.29%)
Oct 15, 2024 612.50 614.62 603.72 605.00 849,819 -5.87(-0.96%)
Oct 14, 2024 606.00 611.99 603.77 610.87 561,258 +6.70(+1.11%)
Oct 11, 2024 600.58 604.55 600.09 604.17 526,028 +6.68(+1.12%)
Oct 10, 2024 606.11 607.29 596.22 597.49 858,503 -7.62(-1.26%)
Oct 09, 2024 606.71 607.14 603.02 605.11 543,673 -2.94(-0.48%)
Oct 08, 2024 607.22 610.75 603.09 608.05 571,816 +2.51(+0.41%)
Oct 07, 2024 607.00 611.59 604.00 605.54 1,102,314 +0.41(+0.07%)
Oct 04, 2024 603.66 606.29 599.32 605.13 560,054 -0.69(-0.11%)
Oct 03, 2024 604.44 609.00 601.00 605.82 855,790 +2.62(+0.43%)
Oct 02, 2024 604.94 610.00 601.42 603.20 1,192,246 -2.66(-0.44%)
Oct 01, 2024 586.12 611.49 581.91 605.86 2,351,790 +21.30(+3.64%)
Sep 30, 2024 584.14 584.95 579.21 584.56 975,300 +2.20(+0.38%)
Sep 27, 2024 577.65 584.07 575.33 582.36 848,122 +4.96(+0.86%)
Sep 26, 2024 575.00 582.53 574.44 577.40 746,186 -0.54(-0.09%)
Sep 25, 2024 581.56 583.75 576.87 577.94 844,515 -0.69(-0.12%)
Sep 24, 2024 578.93 581.16 576.15 578.63 719,886 -1.88(-0.32%)
Sep 23, 2024 571.50 581.75 570.82 580.51 884,597 +8.59(+1.50%)
Sep 20, 2024 563.08 573.50 562.94 571.92 3,794,357 +6.74(+1.19%)
Sep 19, 2024 566.47 567.52 562.16 565.18 917,661 -0.31(-0.05%)
Sep 18, 2024 566.32 569.54 562.28 565.49 732,088 -1.52(-0.27%)
Sep 17, 2024 566.66 568.11 563.60 567.01 739,889 -5.91(-1.03%)
Sep 16, 2024 574.41 577.00 568.99 572.92 597,808 +3.01(+0.53%)
Sep 13, 2024 567.00 572.46 564.53 569.91 638,811 +1.64(+0.29%)
Sep 12, 2024 565.00 568.97 563.90 568.27 739,390 +1.31(+0.23%)
Sep 11, 2024 571.20 572.41 561.07 566.96 809,234 -5.23(-0.91%)
Sep 10, 2024 577.56 577.85 570.42 572.19 756,501 -4.38(-0.76%)
Sep 09, 2024 567.51 578.00 567.48 576.57 809,990 +9.94(+1.75%)
Sep 06, 2024 569.05 572.11 564.95 566.63 976,691 -1.96(-0.34%)
Sep 05, 2024 575.20 575.92 564.41 568.59 840,960 -6.19(-1.08%)
Sep 04, 2024 569.34 578.73 568.72 574.78 941,706 +7.56(+1.33%)
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.