Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 471.68 473.43 465.14 470.22 941,529 -0.54(-0.11%)
Dec 29, 2022 467.81 473.20 467.13 470.76 790,789 +3.70(+0.79%)
Dec 28, 2022 469.89 472.64 466.75 467.06 838,301 -2.20(-0.47%)
Dec 27, 2022 468.78 472.88 467.33 469.26 816,239 +2.14(+0.46%)
Dec 23, 2022 463.46 467.99 462.36 467.13 684,542 +3.86(+0.83%)
Dec 22, 2022 470.23 470.54 458.10 463.27 1,573,364 -8.07(-1.71%)
Dec 21, 2022 471.56 474.16 469.45 471.34 1,022,091 +1.45(+0.31%)
Dec 20, 2022 466.73 475.01 465.70 469.89 1,049,436 +4.21(+0.90%)
Dec 19, 2022 465.67 471.66 463.88 465.68 961,851 +0.00(+0.00%)
Dec 16, 2022 459.72 466.47 457.82 465.68 2,680,509 +2.90(+0.63%)
Dec 15, 2022 464.91 468.88 459.23 462.78 1,104,268 -6.19(-1.32%)
Dec 14, 2022 465.10 471.94 464.08 468.96 1,119,350 +4.80(+1.03%)
Dec 13, 2022 473.61 473.97 462.66 464.16 1,790,798 -5.90(-1.25%)
Dec 12, 2022 468.73 470.88 466.36 470.06 1,167,938 +2.65(+0.57%)
Dec 09, 2022 469.40 473.96 467.05 467.41 886,147 -1.74(-0.37%)
Dec 08, 2022 469.03 472.46 465.44 469.15 788,528 +4.04(+0.87%)
Dec 07, 2022 468.10 472.88 464.40 465.11 1,034,383 -2.71(-0.58%)
Dec 06, 2022 474.89 474.89 466.07 467.81 1,113,802 -6.45(-1.36%)
Dec 05, 2022 474.45 478.43 471.99 474.26 1,403,875 -5.37(-1.12%)
Dec 02, 2022 465.69 482.26 465.69 479.63 1,804,826 +12.12(+2.59%)
Dec 01, 2022 470.25 471.68 464.59 467.51 945,200 -1.45(-0.31%)
Nov 30, 2022 463.95 469.70 461.75 468.96 1,519,950 +3.95(+0.85%)
Nov 29, 2022 464.05 465.96 462.74 465.01 835,330 +0.86(+0.18%)
Nov 28, 2022 461.18 466.10 461.07 464.15 977,580 -0.24(-0.05%)
Nov 25, 2022 465.20 465.39 462.43 464.39 334,704 +2.30(+0.50%)
Nov 23, 2022 460.86 463.94 459.84 462.10 1,062,308 +1.51(+0.33%)
Nov 22, 2022 463.92 465.16 460.38 460.59 872,314 -1.38(-0.30%)
Nov 21, 2022 459.62 464.88 459.54 461.97 1,801,498 +3.96(+0.86%)
Nov 18, 2022 454.95 461.91 454.13 458.02 2,249,094 +3.89(+0.86%)
Nov 17, 2022 446.66 456.06 445.95 454.13 1,460,107 +6.27(+1.40%)
Nov 16, 2022 446.89 450.75 443.39 447.85 1,064,612 -0.97(-0.22%)
Nov 15, 2022 447.47 456.26 439.99 448.82 3,405,741 +5.00(+1.13%)
Nov 14, 2022 448.92 453.37 441.25 443.82 2,380,539 -1.75(-0.39%)
Nov 11, 2022 461.78 464.75 444.37 445.57 3,187,541 -25.85(-5.48%)
Nov 10, 2022 469.00 471.85 460.78 471.42 1,666,686 +5.37(+1.15%)
Nov 09, 2022 470.44 473.02 465.14 466.05 1,439,496 -8.59(-1.81%)
Nov 08, 2022 469.60 475.15 467.64 474.63 1,271,111 +5.27(+1.12%)
Nov 07, 2022 463.45 470.64 461.99 469.36 982,883 +6.69(+1.44%)
Nov 04, 2022 466.03 467.31 453.93 462.68 1,541,980 -3.03(-0.65%)
Nov 03, 2022 460.85 470.65 459.68 465.70 1,344,050 +2.65(+0.57%)
Nov 02, 2022 465.43 462.51 463.05 1,345,027 -3.43(-0.74%)
Nov 01, 2022 466.86 471.79 464.79 466.48 1,280,274 -1.01(-0.22%)
Oct 31, 2022 461.50 468.98 460.53 467.49 1,341,300 +1.74(+0.37%)
Oct 28, 2022 455.31 471.77 453.67 465.75 2,129,523 +12.43(+2.74%)
Oct 27, 2022 446.26 455.48 446.09 453.32 1,575,941 +9.00(+2.03%)
Oct 26, 2022 443.94 452.08 442.54 444.32 1,618,924 +2.31(+0.52%)
Oct 25, 2022 436.14 445.25 434.36 442.00 1,599,760 +2.58(+0.59%)
Oct 24, 2022 440.98 447.79 437.60 439.42 2,096,314 +2.74(+0.63%)
Oct 21, 2022 426.22 436.76 422.79 436.68 1,686,696 +9.87(+2.31%)
Oct 20, 2022 422.28 427.75 420.68 426.82 1,855,113 +4.21(+1.00%)
Oct 19, 2022 416.86 429.92 413.38 422.61 2,730,968 +7.80(+1.88%)
Oct 18, 2022 387.25 418.33 385.70 414.81 4,775,272 +33.17(+8.69%)
Oct 17, 2022 377.50 384.81 376.68 381.64 1,683,451 +7.59(+2.03%)
Oct 14, 2022 388.38 389.39 372.80 374.05 1,426,756 -15.90(-4.08%)
Oct 13, 2022 377.50 391.00 375.80 389.95 1,054,168 +8.20(+2.15%)
Oct 12, 2022 390.88 392.77 381.48 381.75 959,696 -13.10(-3.32%)
Oct 11, 2022 389.66 399.74 389.66 394.85 1,054,845 +1.03(+0.26%)
Oct 10, 2022 391.52 402.12 390.13 393.82 1,157,995 +5.79(+1.49%)
Oct 07, 2022 382.84 388.71 380.39 388.03 1,170,895 +4.18(+1.09%)
Oct 06, 2022 385.78 387.68 382.38 383.85 777,302 -2.79(-0.72%)
Oct 05, 2022 390.10 391.58 384.98 386.64 862,352 -3.46(-0.89%)
Oct 04, 2022 387.21 391.76 384.06 390.10 1,103,644 +6.12(+1.59%)
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.