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

Lockheed Martin (NY: LMT )

470.34 +9.40 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2021 296.55 298.71 292.12 292.21 2,314,011 -5.55(-1.86%)
Jan 28, 2021 301.58 303.89 297.08 297.76 2,020,276 -4.16(-1.38%)
Jan 27, 2021 301.71 304.84 299.34 301.92 2,934,555 +1.65(+0.55%)
Jan 26, 2021 307.81 312.33 300.26 300.26 3,896,346 -11.64(-3.73%)
Jan 25, 2021 308.14 314.97 306.81 311.90 2,175,509 +3.30(+1.07%)
Jan 22, 2021 307.57 310.39 306.18 308.61 1,715,436 +0.19(+0.06%)
Jan 21, 2021 310.23 312.00 307.77 308.42 1,830,225 -1.82(-0.59%)
Jan 20, 2021 311.02 312.15 308.00 310.23 1,958,895 +0.15(+0.05%)
Jan 19, 2021 318.47 318.68 310.06 310.08 2,219,955 -5.24(-1.66%)
Jan 15, 2021 315.15 318.25 312.60 315.32 2,040,770 -0.15(-0.05%)
Jan 14, 2021 315.98 322.15 314.94 315.47 2,159,280 +1.77(+0.56%)
Jan 13, 2021 310.00 315.25 307.96 313.70 1,813,598 +3.31(+1.07%)
Jan 12, 2021 305.56 311.78 304.75 310.40 3,304,947 +3.79(+1.23%)
Jan 11, 2021 304.18 307.81 302.65 306.61 3,520,280 +1.43(+0.47%)
Jan 08, 2021 310.42 311.87 304.19 305.18 3,553,232 -5.86(-1.88%)
Jan 07, 2021 312.68 315.84 309.93 311.03 2,255,372 -4.98(-1.57%)
Jan 06, 2021 311.44 319.54 311.24 316.01 2,089,065 -0.69(-0.22%)
Jan 05, 2021 312.93 318.88 311.71 316.70 1,628,235 +3.77(+1.20%)
Jan 04, 2021 322.32 322.32 309.69 312.93 2,078,405 -9.39(-2.91%)
Dec 31, 2020 322.32 322.32 322.32 925,231 +0.74(+0.23%)
Dec 30, 2020 320.52 323.80 320.52 321.57 925,231 +0.24(+0.07%)
Dec 29, 2020 323.25 324.47 319.43 321.34 1,162,893 -0.25(-0.08%)
Dec 28, 2020 320.62 324.90 319.35 321.59 1,125,944 +2.01(+0.63%)
Dec 24, 2020 320.37 321.48 318.16 319.58 560,248 +0.34(+0.11%)
Dec 23, 2020 317.75 322.33 317.25 319.25 1,439,589 +3.34(+1.06%)
Dec 22, 2020 317.21 318.36 315.43 315.91 2,005,342 -1.30(-0.41%)
Dec 21, 2020 320.67 321.37 314.71 317.21 2,342,465 -6.07(-1.88%)
Dec 18, 2020 319.65 323.96 317.81 323.27 4,781,989 +3.12(+0.97%)
Dec 17, 2020 323.18 324.75 319.50 320.16 1,825,468 -1.79(-0.56%)
Dec 16, 2020 324.38 324.97 321.11 321.95 2,187,526 -2.72(-0.84%)
Dec 15, 2020 325.72 326.78 322.75 324.67 1,675,146 -0.08(-0.03%)
Dec 14, 2020 330.05 331.98 324.55 324.75 1,509,324 -3.68(-1.12%)
Dec 11, 2020 321.93 329.71 321.60 328.43 1,552,880 +5.74(+1.78%)
Dec 10, 2020 326.44 330.70 322.52 322.69 1,517,381 -5.41(-1.65%)
Dec 09, 2020 326.74 329.23 324.11 328.10 1,676,498 +1.92(+0.59%)
Dec 08, 2020 327.77 329.75 325.81 326.18 1,963,833 -2.63(-0.80%)
Dec 07, 2020 333.14 333.14 327.37 328.81 1,530,139 -4.07(-1.22%)
Dec 04, 2020 329.71 333.89 328.79 332.88 1,346,380 +4.16(+1.26%)
Dec 03, 2020 328.80 335.50 327.75 328.72 1,936,095 +0.61(+0.19%)
Dec 02, 2020 331.41 332.31 326.89 328.11 2,774,353 -3.30(-0.99%)
Dec 01, 2020 334.57 338.94 331.30 331.41 1,431,387 -0.01(-0.00%)
Nov 30, 2020 336.67 338.17 329.95 331.42 1,770,445 -6.12(-1.81%)
Nov 27, 2020 341.57 341.57 336.73 337.54 678,952 -3.61(-1.06%)
Nov 25, 2020 340.02 344.40 339.24 341.14 948,115 -0.13(-0.04%)
Nov 24, 2020 338.38 341.27 336.38 341.27 1,063,547 +6.88(+2.06%)
Nov 23, 2020 335.01 337.71 333.50 334.39 1,030,466 +2.55(+0.77%)
Nov 20, 2020 339.01 340.15 331.48 331.84 1,239,791 -7.61(-2.24%)
Nov 19, 2020 338.13 340.61 335.58 339.45 1,192,611 -0.99(-0.29%)
Nov 18, 2020 340.38 345.77 339.25 340.44 1,183,069 +1.50(+0.44%)
Nov 17, 2020 338.73 343.07 338.36 338.94 1,465,170 -1.11(-0.33%)
Nov 16, 2020 340.88 343.26 339.11 340.05 1,449,172 +1.79(+0.53%)
Nov 13, 2020 334.14 339.03 332.93 338.26 1,021,866 +6.54(+1.97%)
Nov 12, 2020 331.37 334.14 329.57 331.72 949,450 -1.25(-0.38%)
Nov 11, 2020 336.21 336.63 329.73 332.97 1,236,850 -1.80(-0.54%)
Nov 10, 2020 329.12 336.72 328.16 334.78 1,894,285 +6.61(+2.01%)
Nov 09, 2020 343.20 344.01 327.97 328.17 2,164,731 +2.42(+0.74%)
Nov 06, 2020 327.58 327.97 322.76 325.75 1,554,425 -3.09(-0.94%)
Nov 05, 2020 337.73 339.48 328.00 328.84 1,894,151 -6.73(-2.00%)
Nov 04, 2020 334.59 343.96 333.18 335.57 2,380,488 +7.86(+2.40%)
Nov 03, 2020 322.02 330.20 321.19 327.71 1,645,454 +9.94(+3.13%)
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.