Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	457.81	467.21	456.41	467.19	1,662,697	+9.34(+2.04%)
May 30, 2024	451.95	459.84	451.95	457.85	1,181,618	+8.17(+1.82%)
May 29, 2024	452.93	452.95	448.77	449.69	1,275,951	-5.72(-1.26%)
May 28, 2024	462.49	462.88	454.19	455.41	1,158,213	-8.81(-1.90%)
May 24, 2024	464.54	465.52	462.35	464.22	517,268	+0.27(+0.06%)
May 23, 2024	464.95	466.53	463.11	463.95	872,594	-2.61(-0.56%)
May 22, 2024	464.34	466.75	463.65	466.56	552,473	+1.39(+0.30%)
May 21, 2024	464.87	465.98	463.71	465.17	562,720	+1.22(+0.26%)
May 20, 2024	464.64	465.63	461.81	463.95	740,214	+0.87(+0.19%)
May 17, 2024	462.72	463.87	460.05	463.08	681,787	+1.36(+0.29%)
May 16, 2024	460.50	465.18	449.97	461.72	1,138,110	+0.75(+0.16%)
May 15, 2024	463.16	464.27	460.41	460.97	809,391	-3.08(-0.66%)
May 14, 2024	467.95	467.95	463.67	464.05	569,384	-3.36(-0.72%)
May 13, 2024	466.73	469.18	466.36	467.41	638,591	+1.67(+0.36%)
May 10, 2024	465.86	467.47	464.84	465.74	485,820	+0.49(+0.10%)
May 09, 2024	462.96	465.62	462.09	465.25	599,008	+2.21(+0.48%)
May 08, 2024	464.37	464.87	460.67	463.04	603,047	-0.52(-0.11%)
May 07, 2024	460.89	463.68	460.06	463.56	728,297	+3.87(+0.84%)
May 06, 2024	460.06	460.40	457.10	459.68	801,748	+0.87(+0.19%)
May 03, 2024	459.83	459.83	454.11	458.82	916,923	-1.28(-0.28%)
May 02, 2024	458.01	460.50	455.93	460.10	1,018,200	+1.46(+0.32%)
May 01, 2024	459.51	462.28	457.48	458.64	1,001,448	-3.18(-0.69%)
Apr 30, 2024	463.95	464.84	460.51	461.82	716,475	-2.60(-0.56%)
Apr 29, 2024	458.90	464.52	458.86	464.42	957,896	+6.22(+1.36%)
Apr 26, 2024	460.79	462.88	456.10	458.20	863,750	-3.47(-0.75%)
Apr 25, 2024	454.88	462.48	454.46	461.67	933,876	+5.60(+1.23%)
Apr 24, 2024	459.60	460.58	453.01	456.06	1,025,687	-0.93(-0.20%)
Apr 23, 2024	462.99	470.37	454.60	457.00	1,801,405	-1.24(-0.27%)
Apr 22, 2024	462.11	466.39	457.33	458.24	1,832,889	-2.52(-0.55%)
Apr 19, 2024	454.73	462.24	454.22	460.76	1,397,426	+7.73(+1.71%)
Apr 18, 2024	451.79	454.98	451.23	453.04	719,756	+0.04(+0.01%)
Apr 17, 2024	453.65	454.18	448.70	453.00	853,877	+1.73(+0.38%)
Apr 16, 2024	451.67	455.78	450.59	451.27	1,461,957	+1.22(+0.27%)
Apr 15, 2024	455.92	456.22	448.61	450.05	2,457,027	+2.66(+0.60%)
Apr 12, 2024	451.07	454.91	447.10	447.38	1,259,591	-1.91(-0.42%)
Apr 11, 2024	448.48	450.71	445.94	449.29	949,036	+0.61(+0.14%)
Apr 10, 2024	441.71	449.58	439.87	448.69	1,256,168	+4.11(+0.92%)
Apr 09, 2024	445.69	449.03	443.19	444.57	848,592	-4.78(-1.06%)
Apr 08, 2024	452.95	453.94	449.24	449.35	756,231	-2.98(-0.66%)
Apr 05, 2024	449.38	452.52	446.84	452.33	898,137	+1.33(+0.30%)
Apr 04, 2024	447.24	452.93	444.15	451.00	1,407,616	+6.10(+1.37%)
Apr 03, 2024	449.89	451.11	444.59	444.90	766,368	-5.30(-1.18%)
Apr 02, 2024	450.59	452.64	449.53	450.20	843,559	+0.45(+0.10%)
Apr 01, 2024	451.10	452.31	448.20	449.76	722,008	-2.07(-0.46%)
Mar 28, 2024	453.74	452.57	452.43	451.82	1,152,261	-1.90(-0.42%)
Mar 27, 2024	444.88	454.05	444.86	453.72	1,286,111	+10.72(+2.42%)
Mar 26, 2024	443.51	445.62	442.87	443.00	771,876	-0.32(-0.07%)
Mar 25, 2024	444.86	445.55	441.83	443.32	780,348	+0.43(+0.10%)
Mar 22, 2024	441.52	443.26	440.70	442.89	1,015,096	+2.70(+0.61%)
Mar 21, 2024	438.40	440.92	436.39	440.19	918,239	+2.73(+0.62%)
Mar 20, 2024	434.10	438.00	433.64	437.46	850,536	+3.20(+0.74%)
Mar 19, 2024	432.33	434.36	431.07	434.26	904,752	+3.96(+0.92%)
Mar 18, 2024	432.90	433.17	428.79	430.30	971,859	-2.60(-0.60%)
Mar 15, 2024	430.25	435.27	430.25	432.90	5,186,070	+0.05(+0.01%)
Mar 14, 2024	433.44	434.68	430.40	432.85	1,161,368	+1.16(+0.27%)
Mar 13, 2024	432.79	434.86	430.83	431.69	993,249	-0.31(-0.07%)
Mar 12, 2024	430.02	432.86	429.45	432.00	830,614	+0.16(+0.04%)
Mar 11, 2024	431.40	433.09	429.70	431.84	957,492	+1.84(+0.43%)
Mar 08, 2024	425.63	430.08	424.71	430.00	768,315	+2.89(+0.68%)
Mar 07, 2024	431.09	432.66	426.60	427.11	1,093,172	-3.47(-0.81%)
Mar 06, 2024	429.09	430.90	428.03	430.58	780,565	+1.49(+0.35%)
Mar 05, 2024	430.83	433.09	426.88	429.09	1,044,985	+0.04(+0.01%)
Mar 04, 2024	425.70	430.97	424.09	429.05	1,279,997	+5.44(+1.28%)
Mar 01, 2024	425.03	426.04	421.16	423.60	1,066,188	-1.77(-0.42%)
Feb 29, 2024	426.45	427.87	424.70	425.37	1,513,248	-1.08(-0.25%)
Feb 28, 2024	425.86	428.96	424.84	426.45	1,043,859	+2.02(+0.48%)
Feb 27, 2024	422.71	425.22	420.56	424.43	899,143	+1.23(+0.29%)
Feb 26, 2024	425.49	426.43	420.84	423.20	994,349	-1.91(-0.45%)
Feb 23, 2024	422.89	425.42	422.23	425.11	854,131	+2.20(+0.52%)
Feb 22, 2024	419.17	423.50	417.93	422.92	1,254,380	+1.32(+0.31%)
Feb 21, 2024	420.27	422.25	418.46	421.59	983,332	+3.23(+0.77%)
Feb 20, 2024	419.27	422.32	417.87	418.36	1,383,142	+0.20(+0.05%)
Feb 16, 2024	417.23	419.24	416.65	418.16	817,833	+0.94(+0.22%)
Feb 15, 2024	412.75	417.45	412.75	417.23	1,152,748	+4.86(+1.18%)
Feb 14, 2024	421.72	422.53	408.15	412.36	2,536,650	-8.21(-1.95%)
Feb 13, 2024	423.36	425.88	417.34	420.58	1,104,707	-1.53(-0.36%)
Feb 12, 2024	420.81	424.55	420.06	422.11	1,021,456	+1.55(+0.37%)
Feb 09, 2024	421.57	421.71	418.56	420.56	1,053,463	-0.49(-0.12%)
Feb 08, 2024	423.38	423.76	419.80	421.05	984,494	-3.06(-0.72%)
Feb 07, 2024	420.60	424.30	420.60	424.11	994,509	+3.11(+0.74%)
Feb 06, 2024	416.10	423.04	414.50	421.00	1,080,784	+5.18(+1.24%)
Feb 05, 2024	418.09	418.46	413.98	415.82	1,397,945	-4.21(-1.00%)
Feb 02, 2024	422.18	422.92	418.47	420.04	987,641	-3.75(-0.88%)
Feb 01, 2024	424.24	425.75	420.75	423.78	1,191,594	+0.35(+0.08%)
Jan 31, 2024	426.33	427.68	423.08	423.43	1,135,182	-2.24(-0.53%)
Jan 30, 2024	425.26	425.83	421.81	425.67	1,029,932	+3.62(+0.86%)
Jan 29, 2024	425.00	426.01	419.64	422.05	1,928,966	-1.87(-0.44%)
Jan 26, 2024	425.95	427.38	420.76	423.92	1,278,355	-1.12(-0.26%)
Jan 25, 2024	424.01	427.90	419.82	425.04	1,840,228	-0.60(-0.14%)
Jan 24, 2024	433.40	437.02	425.53	425.64	1,791,237	-7.91(-1.82%)
Jan 23, 2024	452.20	452.61	427.85	433.54	3,666,329	-18.83(-4.16%)
Jan 22, 2024	451.21	454.40	449.10	452.37	1,232,875	+0.99(+0.22%)
Jan 19, 2024	454.14	454.43	449.61	451.38	878,820	-1.78(-0.39%)
Jan 18, 2024	449.75	453.57	447.22	453.17	791,355	+3.06(+0.68%)
Jan 17, 2024	451.29	456.34	448.74	450.11	933,428	-1.35(-0.30%)
Jan 16, 2024	459.77	459.77	450.00	451.46	826,144	-5.27(-1.15%)
Jan 12, 2024	451.00	456.92	450.17	456.73	980,132	+9.91(+2.22%)
Jan 11, 2024	450.20	451.42	443.10	446.82	794,699	-2.24(-0.50%)
Jan 10, 2024	449.84	453.25	448.44	449.06	675,465	-0.88(-0.20%)
Jan 09, 2024	452.16	452.22	446.95	449.93	743,273	-2.28(-0.50%)
Jan 08, 2024	448.08	452.30	447.21	452.21	726,159	+2.07(+0.46%)
Jan 05, 2024	453.63	453.70	446.95	450.14	715,290	-1.35(-0.30%)
Jan 04, 2024	455.87	457.49	451.39	451.49	1,103,107	-1.23(-0.27%)
Jan 03, 2024	452.40	457.63	451.43	452.72	1,190,437	+2.96(+0.66%)
Jan 02, 2024	447.97	455.61	447.97	449.76	1,230,696	+2.84(+0.64%)
Dec 29, 2023	445.70	447.18	444.86	446.93	844,302	+1.98(+0.45%)
Dec 28, 2023	442.71	445.53	442.21	444.94	752,329	+2.23(+0.50%)
Dec 27, 2023	442.30	444.74	442.16	442.71	709,816	-1.19(-0.27%)
Dec 26, 2023	441.91	445.15	441.58	443.91	524,249	+1.93(+0.44%)
Dec 22, 2023	443.73	445.45	441.87	441.98	632,590	+0.20(+0.04%)
Dec 21, 2023	438.05	441.86	438.03	441.78	646,363	+5.34(+1.22%)
Dec 20, 2023	441.80	442.30	436.40	436.43	1,325,255	-5.12(-1.16%)
Dec 19, 2023	441.44	442.34	439.93	441.55	703,793	+0.87(+0.20%)
Dec 18, 2023	436.54	441.03	436.11	440.68	1,214,270	+5.03(+1.15%)
Dec 15, 2023	434.86	438.35	432.60	435.65	4,039,405	-3.41(-0.78%)
Dec 14, 2023	444.23	444.59	435.29	439.07	1,917,726	-6.09(-1.37%)
Dec 13, 2023	446.64	447.86	444.22	445.15	1,241,512	-0.19(-0.04%)
Dec 12, 2023	445.39	447.43	444.10	445.34	1,022,461	+0.37(+0.08%)
Dec 11, 2023	445.58	446.94	443.25	444.97	1,035,371	+3.19(+0.72%)
Dec 08, 2023	442.32	444.25	441.23	441.78	771,932	+0.90(+0.20%)
Dec 07, 2023	444.14	445.10	440.07	440.88	873,437	-2.27(-0.51%)
Dec 06, 2023	439.29	444.16	439.29	443.15	876,313	+3.13(+0.71%)
Dec 05, 2023	444.02	444.37	439.69	440.02	1,070,611	-4.39(-0.99%)
Dec 04, 2023	441.14	444.68	439.89	444.41	1,283,624	+1.26(+0.28%)
Dec 01, 2023	442.15	444.38	441.91	443.15	869,037	+1.62(+0.37%)
Nov 30, 2023	436.83	441.62	436.35	441.53	1,535,889	+5.83(+1.34%)
Nov 29, 2023	440.14	440.14	434.63	435.70	1,299,756	-3.19(-0.73%)
Nov 28, 2023	438.49	441.45	436.67	438.90	1,148,893	+2.72(+0.62%)
Nov 27, 2023	442.41	443.36	436.12	436.17	1,528,853	-6.38(-1.44%)
Nov 24, 2023	442.24	443.12	440.33	442.56	333,622	+1.58(+0.36%)
Nov 22, 2023	438.14	442.25	438.14	440.98	851,574	+2.20(+0.50%)
Nov 21, 2023	435.69	439.19	434.87	438.78	1,202,996	+4.25(+0.98%)
Nov 20, 2023	434.74	436.27	431.54	434.53	1,002,970	-0.85(-0.20%)
Nov 17, 2023	437.30	437.88	434.93	435.38	917,820	-0.89(-0.20%)
Nov 16, 2023	436.48	438.31	434.27	436.27	932,445	+0.44(+0.10%)
Nov 15, 2023	434.20	438.64	434.20	435.83	1,142,285	+0.90(+0.21%)
Nov 14, 2023	433.74	437.39	432.62	434.93	1,364,987	-0.79(-0.18%)
Nov 13, 2023	435.69	439.19	434.02	435.72	1,025,255	+0.16(+0.04%)
Nov 10, 2023	434.73	436.51	431.75	435.57	1,558,206	+2.36(+0.54%)
Nov 09, 2023	436.10	436.29	430.48	433.21	1,813,418	-2.15(-0.49%)
Nov 08, 2023	440.74	442.32	434.74	435.36	1,415,621	-5.38(-1.22%)
Nov 07, 2023	443.68	443.68	440.29	440.74	1,245,287	-0.99(-0.22%)
Nov 06, 2023	445.33	445.33	441.22	441.73	1,471,612	-2.13(-0.48%)
Nov 03, 2023	445.59	448.19	441.70	443.86	1,394,793	-4.60(-1.03%)
Nov 02, 2023	441.32	448.64	441.32	448.46	1,268,705	+5.54(+1.25%)
Nov 01, 2023	446.79	447.15	442.02	442.92	1,294,069	-2.21(-0.50%)
Oct 31, 2023	437.95	445.61	436.10	445.13	1,459,916	+8.62(+1.97%)
Oct 30, 2023	435.13	437.51	433.54	436.52	968,893	+2.40(+0.55%)
Oct 27, 2023	434.15	438.30	431.03	434.12	1,336,228	-2.53(-0.58%)
Oct 26, 2023	438.64	441.66	434.40	436.64	1,462,693	-1.68(-0.38%)
Oct 25, 2023	435.05	439.98	434.40	438.33	1,253,774	+6.65(+1.54%)
Oct 24, 2023	439.74	441.19	431.13	431.68	1,396,284	-5.15(-1.18%)
Oct 23, 2023	434.92	442.61	434.22	436.83	1,536,389	+1.95(+0.45%)
Oct 20, 2023	441.93	443.13	434.73	434.88	1,752,735	-4.90(-1.12%)
Oct 19, 2023	434.38	440.27	432.94	439.79	2,053,452	+3.04(+0.70%)
Oct 18, 2023	434.04	438.52	431.06	436.74	2,066,733	+4.84(+1.12%)
Oct 17, 2023	427.43	443.32	426.03	431.90	3,169,809	+0.70(+0.16%)
Oct 16, 2023	430.23	434.23	425.31	431.20	1,971,004	-0.64(-0.15%)
Oct 13, 2023	429.36	433.85	425.58	431.84	1,553,394	+6.78(+1.59%)
Oct 12, 2023	428.89	429.91	421.12	425.06	1,146,003	-2.46(-0.57%)
Oct 11, 2023	425.63	429.62	424.24	427.52	1,449,271	+1.52(+0.36%)
Oct 10, 2023	432.29	433.36	423.49	426.00	2,681,544	-1.40(-0.33%)
Oct 09, 2023	419.75	427.47	414.54	427.40	5,452,116	+35.05(+8.93%)
Oct 06, 2023	387.13	394.00	385.54	392.35	1,159,849	+3.31(+0.85%)
Oct 05, 2023	392.57	393.04	386.37	389.04	1,187,217	-3.90(-0.99%)
Oct 04, 2023	392.28	393.59	388.80	392.94	1,269,976	-2.45(-0.62%)
Oct 03, 2023	398.87	398.98	394.17	395.38	918,362	-3.91(-0.98%)
Oct 02, 2023	400.41	402.39	397.40	399.29	748,968	-1.12(-0.28%)
Sep 29, 2023	402.37	402.84	399.07	400.41	780,384	-1.96(-0.49%)
Sep 28, 2023	401.33	404.23	400.27	402.37	837,266	+2.19(+0.55%)
Sep 27, 2023	400.62	401.43	397.24	400.17	1,345,819	-0.03(-0.01%)
Sep 26, 2023	402.04	402.67	399.22	400.20	1,154,864	-4.06(-1.01%)
Sep 25, 2023	404.59	404.85	402.90	404.26	764,312	-0.74(-0.18%)
Sep 22, 2023	407.24	408.77	404.58	405.00	1,484,416	-3.81(-0.93%)
Sep 21, 2023	416.83	417.69	408.47	408.81	1,705,344	-9.21(-2.20%)
Sep 20, 2023	418.02	421.84	417.75	418.02	1,066,512	+1.61(+0.39%)
Sep 19, 2023	421.25	422.06	416.17	416.42	880,796	-4.45(-1.06%)
Sep 18, 2023	418.72	422.43	417.68	420.87	971,522	+5.69(+1.37%)
Sep 15, 2023	415.05	419.91	414.85	415.18	1,717,501	-1.80(-0.43%)
Sep 14, 2023	411.93	417.73	411.93	416.98	1,013,587	+4.80(+1.16%)
Sep 13, 2023	411.04	413.42	409.83	412.19	992,300	+3.09(+0.76%)
Sep 12, 2023	410.77	411.33	407.24	409.09	1,335,180	-2.77(-0.67%)
Sep 11, 2023	413.39	413.88	407.81	411.86	1,652,923	-2.38(-0.57%)
Sep 08, 2023	417.42	417.52	413.42	414.24	1,187,353	-2.79(-0.67%)
Sep 07, 2023	415.13	418.83	413.18	417.03	1,221,257	+1.96(+0.47%)
Sep 06, 2023	431.03	432.11	414.80	415.07	2,601,604	-20.81(-4.77%)
Sep 05, 2023	438.63	438.95	435.74	435.88	872,348	-2.93(-0.67%)
Sep 01, 2023	440.90	442.44	438.42	438.81	683,032	-0.17(-0.04%)
Aug 31, 2023	441.39	444.13	438.77	438.97	844,100	-1.04(-0.24%)
Aug 30, 2023	437.12	443.43	436.19	440.01	900,690	+3.90(+0.89%)
Aug 29, 2023	439.92	440.84	432.31	436.11	1,083,421	-3.81(-0.87%)
Aug 28, 2023	438.46	440.91	437.93	439.92	659,058	+1.20(+0.27%)
Aug 25, 2023	442.78	442.78	436.75	438.73	807,434	-1.42(-0.32%)
Aug 24, 2023	440.84	445.13	440.04	440.15	717,423	-1.96(-0.44%)
Aug 23, 2023	442.12	442.42	439.70	442.11	1,072,633	+1.59(+0.36%)
Aug 22, 2023	439.36	441.45	438.12	440.53	690,795	+1.41(+0.32%)
Aug 21, 2023	437.51	440.62	436.69	439.12	589,656	+1.39(+0.32%)
Aug 18, 2023	433.21	442.89	433.18	437.73	1,106,027	+3.29(+0.76%)
Aug 17, 2023	434.40	437.88	434.20	434.44	653,691	+1.51(+0.35%)
Aug 16, 2023	430.72	434.78	430.18	432.93	844,866	+1.51(+0.35%)
Aug 15, 2023	435.72	437.67	431.13	431.42	745,523	-6.32(-1.44%)
Aug 14, 2023	442.13	443.12	437.34	437.75	773,418	-3.86(-0.87%)
Aug 11, 2023	438.82	441.65	438.17	441.61	710,168	+3.89(+0.89%)
Aug 10, 2023	439.61	441.53	436.95	437.72	708,306	-2.68(-0.61%)
Aug 09, 2023	437.75	441.61	437.66	440.40	1,245,874	+3.25(+0.74%)
Aug 08, 2023	436.69	438.16	435.31	437.15	813,906	-0.30(-0.07%)
Aug 07, 2023	435.06	438.12	434.05	437.45	767,372	+3.95(+0.91%)
Aug 04, 2023	436.29	437.95	433.11	433.50	870,816	-2.14(-0.49%)
Aug 03, 2023	435.06	437.86	433.76	435.64	1,275,721	-0.62(-0.14%)
Aug 02, 2023	438.91	440.71	435.63	436.27	931,286	-2.65(-0.60%)

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.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

Statesman Examiner