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 (%)
Apr 29, 2022 421.44 421.99 408.11 409.76 1,565,379 -9.09(-2.17%)
Apr 28, 2022 425.77 425.77 414.88 418.86 1,422,965 -3.10(-0.73%)
Apr 27, 2022 423.14 428.62 416.54 421.96 1,073,084 -1.05(-0.25%)
Apr 26, 2022 423.91 428.92 420.25 423.01 1,518,722 +3.03(+0.72%)
Apr 25, 2022 420.08 421.81 410.86 419.98 1,580,852 -2.75(-0.65%)
Apr 22, 2022 418.08 427.57 415.71 422.73 1,531,002 +5.93(+1.42%)
Apr 21, 2022 431.46 432.36 416.15 416.80 2,042,605 -13.59(-3.16%)
Apr 20, 2022 436.09 437.49 429.36 430.39 1,725,167 -5.72(-1.31%)
Apr 19, 2022 438.56 450.90 434.71 436.11 2,155,289 -7.15(-1.61%)
Apr 18, 2022 442.84 447.55 435.36 443.26 1,727,900 -0.21(-0.05%)
Apr 14, 2022 447.50 449.22 441.93 443.47 2,072,373 -1.45(-0.33%)
Apr 13, 2022 446.63 450.06 442.13 444.92 1,278,371 +1.56(+0.35%)
Apr 12, 2022 442.08 447.33 437.51 443.36 1,584,466 +3.13(+0.71%)
Apr 11, 2022 439.80 449.90 438.28 440.23 2,015,314 +2.59(+0.59%)
Apr 08, 2022 443.52 447.19 435.83 437.64 1,804,261 -3.78(-0.86%)
Apr 07, 2022 429.56 443.22 427.47 441.43 2,143,566 +10.37(+2.40%)
Apr 06, 2022 423.29 433.89 423.29 431.06 2,047,242 +6.96(+1.64%)
Apr 05, 2022 421.98 431.28 420.44 424.10 2,356,824 +3.06(+0.73%)
Apr 04, 2022 424.33 424.82 416.81 421.04 1,229,994 -1.87(-0.44%)
Apr 01, 2022 419.34 425.76 416.12 422.91 1,238,468 +4.34(+1.04%)
Mar 31, 2022 419.10 425.65 418.19 418.56 1,750,720 -4.31(-1.02%)
Mar 30, 2022 416.59 423.93 416.58 422.88 1,813,374 +8.35(+2.01%)
Mar 29, 2022 410.84 415.45 407.11 414.53 2,612,568 -7.43(-1.76%)
Mar 28, 2022 426.07 427.15 420.38 421.96 1,766,376 -8.23(-1.91%)
Mar 25, 2022 426.75 433.86 426.72 430.19 1,736,387 +3.73(+0.87%)
Mar 24, 2022 422.26 428.14 420.30 426.46 1,447,527 +4.25(+1.01%)
Mar 23, 2022 421.03 424.35 419.46 422.21 1,808,107 +4.42(+1.06%)
Mar 22, 2022 416.71 420.88 411.73 417.80 2,231,746 +0.56(+0.13%)
Mar 21, 2022 409.30 424.76 409.30 417.24 3,422,149 +13.11(+3.24%)
Mar 18, 2022 412.18 414.86 399.88 404.13 5,500,365 -2.28(-0.56%)
Mar 17, 2022 404.97 409.44 402.82 406.42 3,108,952 +6.88(+1.72%)
Mar 16, 2022 412.54 414.29 390.08 399.54 6,131,773 -25.92(-6.09%)
Mar 15, 2022 421.74 427.12 417.50 425.46 1,875,663 +4.00(+0.95%)
Mar 14, 2022 426.19 426.51 416.49 421.46 2,610,200 +5.13(+1.23%)
Mar 11, 2022 419.13 425.47 415.92 416.33 2,793,677 -5.04(-1.20%)
Mar 10, 2022 427.32 419.36 421.37 3,215,690 -4.13(-0.97%)
Mar 09, 2022 414.87 432.16 410.06 425.50 3,667,126 -0.26(-0.06%)
Mar 08, 2022 439.79 443.79 425.16 425.76 4,358,170 -16.27(-3.68%)
Mar 07, 2022 439.06 455.16 439.05 442.03 5,525,303 +7.59(+1.75%)
Mar 04, 2022 426.77 438.72 420.15 434.45 3,504,092 +9.80(+2.31%)
Mar 03, 2022 421.71 432.30 414.81 424.65 4,851,357 -2.07(-0.48%)
Mar 02, 2022 422.33 428.20 407.07 426.72 5,274,549 -6.27(-1.45%)
Mar 01, 2022 412.50 434.81 412.50 432.99 6,028,452 +21.63(+5.26%)
Feb 28, 2022 392.40 411.45 392.11 411.36 6,122,465 +25.71(+6.67%)
Feb 25, 2022 372.22 390.32 380.71 385.65 3,585,074 +12.98(+3.48%)
Feb 24, 2022 375.05 375.75 364.87 372.67 4,395,875 +6.41(+1.75%)
Feb 23, 2022 366.51 367.56 362.12 366.26 1,951,065 +2.54(+0.70%)
Feb 22, 2022 368.49 370.51 362.65 363.72 1,783,756 -0.25(-0.07%)
Feb 18, 2022 363.96 0 -2.18(-0.59%)
Feb 17, 2022 363.64 368.89 363.31 366.14 1,325,995 +1.76(+0.48%)
Feb 16, 2022 360.56 366.08 359.76 364.38 1,885,853 +4.41(+1.22%)
Feb 15, 2022 359.68 364.75 356.30 359.97 2,568,185 -4.47(-1.23%)
Feb 14, 2022 371.04 372.49 361.45 364.44 2,972,868 -8.68(-2.33%)
Feb 11, 2022 364.24 375.63 362.92 373.12 3,479,137 +10.13(+2.79%)
Feb 10, 2022 370.16 372.62 361.58 362.99 2,441,461 -8.58(-2.31%)
Feb 09, 2022 372.47 374.47 370.77 371.57 1,636,671 -1.41(-0.38%)
Feb 08, 2022 372.64 373.73 367.86 372.98 1,391,966 +3.81(+1.03%)
Feb 07, 2022 369.18 372.55 365.69 369.18 1,319,679 +2.51(+0.69%)
Feb 04, 2022 365.41 369.97 362.89 366.66 1,747,515 -0.35(-0.09%)
Feb 03, 2022 365.58 369.33 367.01 1,749,312 +2.22(+0.61%)
Feb 02, 2022 363.63 365.74 362.60 364.79 1,720,179 +0.31(+0.09%)
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.