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

Lockheed Martin (NY: LMT )

468.62 +3.39 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 443.83 444.98 440.69 444.77 2,147,292 +2.56(+0.58%)
Jan 30, 2023 443.56 448.07 441.54 442.20 1,710,027 +0.95(+0.22%)
Jan 27, 2023 442.46 448.05 439.19 441.25 1,653,823 -0.20(-0.05%)
Jan 26, 2023 437.17 445.25 434.75 441.45 2,259,121 +5.43(+1.24%)
Jan 25, 2023 430.12 437.61 427.08 436.03 2,450,004 +4.73(+1.10%)
Jan 24, 2023 424.52 432.96 420.22 431.30 2,981,968 +7.63(+1.80%)
Jan 23, 2023 425.42 428.99 423.26 423.66 1,810,833 -1.92(-0.45%)
Jan 20, 2023 423.72 425.65 420.15 425.58 1,468,594 +3.81(+0.90%)
Jan 19, 2023 425.08 428.12 421.50 421.77 1,531,387 -1.88(-0.44%)
Jan 18, 2023 429.31 430.34 423.06 423.65 1,713,129 -5.66(-1.32%)
Jan 17, 2023 432.32 435.40 428.84 429.31 1,825,992 -2.56(-0.59%)
Jan 13, 2023 428.68 435.60 426.99 431.87 2,300,614 -11.44(-2.58%)
Jan 12, 2023 444.51 447.28 440.86 443.31 975,580 -1.21(-0.27%)
Jan 11, 2023 444.87 446.97 442.64 444.52 1,099,936 +0.68(+0.15%)
Jan 10, 2023 443.73 446.89 438.66 443.84 1,045,161 +3.17(+0.72%)
Jan 09, 2023 449.12 452.00 437.12 440.67 2,475,179 -13.68(-3.01%)
Jan 06, 2023 460.84 468.52 447.17 454.35 2,051,328 -3.68(-0.80%)
Jan 05, 2023 456.70 459.05 451.14 458.03 1,260,382 +0.55(+0.12%)
Jan 04, 2023 454.36 460.55 450.57 457.48 1,449,182 -0.99(-0.22%)
Jan 03, 2023 464.09 464.92 455.09 458.47 1,726,078 -8.60(-1.84%)
Dec 30, 2022 468.52 470.26 462.02 467.07 947,877 -0.54(-0.11%)
Dec 29, 2022 464.68 470.03 464.01 467.61 796,121 +3.68(+0.79%)
Dec 28, 2022 466.74 469.48 463.62 463.93 843,954 -2.19(-0.47%)
Dec 27, 2022 465.64 469.71 464.20 466.12 821,742 +2.12(+0.46%)
Dec 23, 2022 460.36 464.86 459.26 464.00 689,157 +3.83(+0.83%)
Dec 22, 2022 467.08 467.39 455.03 460.17 1,583,973 -8.02(-1.71%)
Dec 21, 2022 468.40 470.99 466.30 468.18 1,028,983 +1.44(+0.31%)
Dec 20, 2022 463.60 471.83 462.58 466.74 1,056,512 +4.19(+0.90%)
Dec 19, 2022 462.55 468.50 460.77 462.56 968,336 +0.00(+0.00%)
Dec 16, 2022 456.64 463.34 454.76 462.56 2,698,582 +2.88(+0.63%)
Dec 15, 2022 461.80 465.74 456.15 459.68 1,111,713 -6.14(-1.32%)
Dec 14, 2022 461.98 468.78 460.97 465.82 1,126,898 +4.77(+1.04%)
Dec 13, 2022 470.44 470.80 459.56 461.05 1,802,872 -5.86(-1.25%)
Dec 12, 2022 465.59 467.72 463.24 466.91 1,175,812 +2.63(+0.57%)
Dec 09, 2022 466.25 470.79 463.92 464.28 892,121 -1.73(-0.37%)
Dec 08, 2022 465.89 469.30 462.33 466.00 793,844 +4.01(+0.87%)
Dec 07, 2022 464.97 469.71 461.30 461.99 1,041,357 -2.69(-0.58%)
Dec 06, 2022 471.71 471.71 462.95 464.68 1,121,312 -6.40(-1.36%)
Dec 05, 2022 471.27 475.22 468.83 471.08 1,413,340 -5.34(-1.12%)
Dec 02, 2022 462.58 479.03 462.58 476.42 1,816,995 +12.04(+2.59%)
Dec 01, 2022 467.10 468.52 461.48 464.38 951,573 -1.44(-0.31%)
Nov 30, 2022 460.84 466.55 458.66 465.82 1,530,198 +3.93(+0.85%)
Nov 29, 2022 460.94 462.84 459.64 461.89 840,963 +0.85(+0.18%)
Nov 28, 2022 458.09 462.98 457.98 461.05 984,172 -0.24(-0.05%)
Nov 25, 2022 462.09 462.28 459.33 461.28 336,961 +2.28(+0.50%)
Nov 23, 2022 457.77 460.84 456.76 459.00 1,069,470 +1.50(+0.33%)
Nov 22, 2022 460.82 462.05 457.29 457.51 878,195 -1.37(-0.30%)
Nov 21, 2022 456.54 461.76 456.47 458.88 1,813,645 +3.93(+0.86%)
Nov 18, 2022 451.90 458.81 451.08 454.95 2,264,259 +3.86(+0.86%)
Nov 17, 2022 443.67 453.00 442.96 451.08 1,469,952 +6.23(+1.40%)
Nov 16, 2022 443.90 447.74 440.42 444.85 1,071,791 -0.96(-0.22%)
Nov 15, 2022 444.47 453.20 437.04 445.82 3,428,704 +4.97(+1.13%)
Nov 14, 2022 445.91 450.33 438.30 440.85 2,396,590 -1.74(-0.39%)
Nov 11, 2022 458.69 461.64 441.39 442.58 3,209,033 -25.68(-5.48%)
Nov 10, 2022 465.86 468.69 457.70 468.26 1,677,923 +5.33(+1.15%)
Nov 09, 2022 467.29 469.85 462.03 462.93 1,449,202 -8.53(-1.81%)
Nov 08, 2022 466.46 471.97 464.51 471.45 1,279,681 +5.24(+1.12%)
Nov 07, 2022 460.35 467.49 458.90 466.22 989,510 +6.64(+1.45%)
Nov 04, 2022 462.91 464.19 450.89 459.58 1,552,377 -3.01(-0.65%)
Nov 03, 2022 457.76 467.50 456.60 462.58 1,353,112 +2.63(+0.57%)
Nov 02, 2022 462.31 459.41 459.95 1,354,096 -3.41(-0.74%)
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.