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 (%)
Apr 28, 2023 449.05 450.35 446.71 448.70 1,076,793 -0.53(-0.12%)
Apr 27, 2023 446.19 450.51 445.51 449.23 1,543,810 +3.26(+0.73%)
Apr 26, 2023 457.88 457.88 444.01 445.96 1,661,523 -13.49(-2.94%)
Apr 25, 2023 464.40 464.61 459.43 459.45 868,680 -5.16(-1.11%)
Apr 24, 2023 466.03 467.13 462.48 464.61 988,813 -1.57(-0.34%)
Apr 21, 2023 474.58 474.62 464.31 466.18 1,431,261 -7.78(-1.64%)
Apr 20, 2023 479.01 479.01 472.47 473.96 869,434 -4.41(-0.92%)
Apr 19, 2023 484.97 486.26 477.13 478.37 995,813 -6.04(-1.25%)
Apr 18, 2023 482.07 490.87 481.11 484.40 2,651,642 +11.37(+2.40%)
Apr 17, 2023 470.07 475.56 470.07 473.03 1,332,078 +1.60(+0.34%)
Apr 14, 2023 473.32 474.83 468.66 471.44 872,825 -4.01(-0.84%)
Apr 13, 2023 470.31 476.77 469.50 475.45 941,445 +3.90(+0.83%)
Apr 12, 2023 466.42 474.59 465.35 471.55 1,143,671 +0.25(+0.05%)
Apr 11, 2023 479.54 479.90 470.49 471.29 1,266,904 -8.61(-1.79%)
Apr 10, 2023 475.09 481.51 475.09 479.90 1,060,453 +6.36(+1.34%)
Apr 06, 2023 474.80 480.12 472.42 473.55 1,131,894 +0.17(+0.04%)
Apr 05, 2023 471.45 477.08 470.51 473.37 1,351,636 +1.40(+0.30%)
Apr 04, 2023 469.12 473.99 468.31 471.97 1,119,101 +1.86(+0.39%)
Apr 03, 2023 456.96 471.35 456.71 470.12 1,715,851 +13.42(+2.94%)
Mar 31, 2023 458.11 459.23 455.05 456.70 1,473,694 -0.43(-0.10%)
Mar 30, 2023 458.44 459.66 455.73 457.13 983,747 -0.98(-0.21%)
Mar 29, 2023 455.28 458.21 454.72 458.11 1,186,734 +2.66(+0.58%)
Mar 28, 2023 457.92 459.48 455.18 455.45 1,113,905 -1.88(-0.41%)
Mar 27, 2023 460.93 461.36 456.39 457.33 1,317,720 -1.11(-0.24%)
Mar 24, 2023 452.03 459.54 451.30 458.44 1,165,603 +6.42(+1.42%)
Mar 23, 2023 452.74 454.98 450.68 452.03 1,209,524 -0.97(-0.21%)
Mar 22, 2023 459.31 460.60 452.44 453.00 1,306,167 -5.66(-1.23%)
Mar 21, 2023 462.63 463.00 455.31 458.66 1,106,589 -0.91(-0.20%)
Mar 20, 2023 452.34 461.56 449.43 459.56 1,568,668 +9.50(+2.11%)
Mar 17, 2023 458.04 458.81 447.58 450.07 6,754,275 -7.12(-1.56%)
Mar 16, 2023 454.97 461.84 451.88 457.19 1,690,466 -0.07(-0.01%)
Mar 15, 2023 458.89 458.89 448.81 457.26 2,353,217 -5.37(-1.16%)
Mar 14, 2023 464.00 464.95 458.76 462.63 1,823,241 +1.49(+0.32%)
Mar 13, 2023 455.87 462.66 454.83 461.14 1,760,883 +1.77(+0.38%)
Mar 10, 2023 459.57 465.94 458.33 459.37 1,381,929 -0.34(-0.07%)
Mar 09, 2023 466.62 466.62 458.51 459.71 1,071,337 -3.53(-0.76%)
Mar 08, 2023 464.72 471.10 460.54 463.24 1,297,000 +0.81(+0.18%)
Mar 07, 2023 465.17 468.64 461.79 462.43 1,175,535 -1.46(-0.31%)
Mar 06, 2023 460.65 465.46 460.65 463.88 936,948 +2.20(+0.48%)
Mar 03, 2023 462.66 463.27 460.22 461.68 1,097,777 -0.41(-0.09%)
Mar 02, 2023 456.94 462.92 456.93 462.09 865,066 +3.84(+0.84%)
Mar 01, 2023 457.22 461.03 455.31 458.24 991,315 +0.07(+0.01%)
Feb 28, 2023 460.86 462.30 455.82 458.17 1,196,142 -2.15(-0.47%)
Feb 27, 2023 461.33 464.75 458.12 460.33 1,196,802 -0.87(-0.19%)
Feb 24, 2023 460.30 462.55 458.23 461.20 1,051,547 +1.27(+0.28%)
Feb 23, 2023 460.82 463.79 456.53 459.94 955,063 -0.43(-0.09%)
Feb 22, 2023 459.68 462.42 458.39 460.37 937,740 +0.33(+0.07%)
Feb 21, 2023 461.31 463.12 456.21 460.04 1,435,118 +3.42(+0.75%)
Feb 17, 2023 452.94 456.65 452.02 456.62 1,233,499 +4.20(+0.93%)
Feb 16, 2023 457.94 458.50 447.47 452.42 2,019,758 -8.89(-1.93%)
Feb 15, 2023 461.62 464.90 458.32 461.31 965,720 -1.03(-0.22%)
Feb 14, 2023 463.17 465.62 460.50 462.33 912,071 -0.37(-0.08%)
Feb 13, 2023 465.80 469.94 460.91 462.71 1,252,368 +1.09(+0.24%)
Feb 10, 2023 453.50 462.60 453.50 461.62 1,496,083 +10.31(+2.28%)
Feb 09, 2023 453.55 455.38 449.49 451.30 832,258 +0.42(+0.09%)
Feb 08, 2023 446.39 452.54 446.39 450.88 901,000 +1.27(+0.28%)
Feb 07, 2023 453.67 454.09 444.64 449.61 1,390,005 -0.74(-0.16%)
Feb 06, 2023 445.05 451.00 444.26 450.35 1,451,239 +9.62(+2.18%)
Feb 03, 2023 440.92 444.11 436.76 440.73 1,357,323 +1.81(+0.41%)
Feb 02, 2023 440.05 442.03 435.78 438.92 2,191,676 -4.86(-1.09%)
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.