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 (%)
Jun 30, 2021 347.31 351.89 346.49 350.88 1,161,436 +4.57(+1.32%)
Jun 29, 2021 352.30 352.78 346.14 346.31 1,319,816 -6.17(-1.75%)
Jun 28, 2021 353.96 354.94 351.31 352.47 839,094 -1.80(-0.51%)
Jun 25, 2021 349.52 355.58 349.52 354.27 1,841,887 +3.97(+1.13%)
Jun 24, 2021 351.96 352.40 349.49 350.30 1,113,811 +0.37(+0.11%)
Jun 23, 2021 354.46 354.46 349.87 349.93 1,103,732 -4.78(-1.35%)
Jun 22, 2021 353.83 356.00 352.08 354.71 685,261 -0.02(-0.01%)
Jun 21, 2021 353.55 357.45 352.97 354.73 1,279,886 +3.07(+0.87%)
Jun 18, 2021 352.95 354.35 351.48 351.66 2,605,648 -3.44(-0.97%)
Jun 17, 2021 356.38 357.53 352.01 355.10 1,344,065 -0.65(-0.18%)
Jun 16, 2021 362.43 362.61 355.38 355.75 1,643,408 -5.75(-1.59%)
Jun 15, 2021 361.68 363.58 360.81 361.50 1,017,811 +0.64(+0.18%)
Jun 14, 2021 359.46 361.18 357.86 360.86 936,484 +1.29(+0.36%)
Jun 11, 2021 360.55 360.89 357.20 359.57 810,046 +0.00(+0.00%)
Jun 10, 2021 360.88 361.44 358.06 359.57 985,335 +0.85(+0.24%)
Jun 09, 2021 361.00 361.00 357.15 358.71 1,128,011 -1.60(-0.45%)
Jun 08, 2021 363.08 364.15 358.96 360.32 1,148,346 -2.76(-0.76%)
Jun 07, 2021 366.36 366.99 361.32 363.08 1,173,211 -2.40(-0.66%)
Jun 04, 2021 359.83 366.80 359.46 365.48 1,979,989 +6.26(+1.74%)
Jun 03, 2021 355.89 359.40 355.28 359.22 1,778,922 +2.10(+0.59%)
Jun 02, 2021 354.27 357.51 352.99 357.13 1,085,942 +2.94(+0.83%)
Jun 01, 2021 356.33 356.51 353.45 354.19 1,037,531 -0.26(-0.07%)
May 28, 2021 356.77 357.97 353.82 354.45 1,009,586 -2.40(-0.67%)
May 27, 2021 356.86 357.37 353.98 356.85 4,319,047 +3.00(+0.85%)
May 26, 2021 355.17 355.63 352.08 353.85 1,085,111 -1.58(-0.45%)
May 25, 2021 357.32 358.79 354.81 355.43 1,062,302 -1.71(-0.48%)
May 24, 2021 358.79 359.02 355.53 357.14 1,011,126 +0.45(+0.13%)
May 21, 2021 358.61 361.27 355.16 356.69 968,863 -1.01(-0.28%)
May 20, 2021 356.30 358.83 355.63 357.71 1,188,391 +2.56(+0.72%)
May 19, 2021 354.65 355.32 351.29 355.14 1,080,130 -1.55(-0.43%)
May 18, 2021 360.42 363.10 356.56 356.69 1,272,247 -3.59(-1.00%)
May 17, 2021 358.91 361.12 358.07 360.29 1,062,910 +0.31(+0.09%)
May 14, 2021 359.41 361.19 357.95 359.97 868,289 +2.77(+0.78%)
May 13, 2021 351.35 359.60 350.92 357.20 1,200,635 +6.59(+1.88%)
May 12, 2021 357.38 359.58 350.48 350.61 1,773,352 -6.63(-1.86%)
May 11, 2021 360.68 360.80 354.10 357.25 1,469,076 -4.90(-1.35%)
May 10, 2021 360.51 365.69 360.44 362.15 1,713,716 +2.58(+0.72%)
May 07, 2021 356.49 361.65 355.47 359.57 1,306,673 +2.76(+0.77%)
May 06, 2021 357.40 358.61 355.57 356.80 1,171,951 +0.89(+0.25%)
May 05, 2021 355.88 356.93 351.61 355.91 1,172,061 -1.02(-0.29%)
May 04, 2021 356.72 359.39 354.22 356.93 1,638,355 +2.00(+0.56%)
May 03, 2021 349.83 355.93 349.18 354.93 1,461,311 +4.38(+1.25%)
Apr 30, 2021 348.99 351.88 347.83 350.56 1,198,268 +0.19(+0.06%)
Apr 29, 2021 345.44 351.87 345.29 350.36 1,504,523 +6.83(+1.99%)
Apr 28, 2021 344.02 344.40 341.70 343.54 1,205,172 -0.26(-0.08%)
Apr 27, 2021 342.21 344.74 340.96 343.80 1,698,749 +1.14(+0.33%)
Apr 26, 2021 344.77 345.72 341.49 342.65 1,647,801 -4.89(-1.41%)
Apr 23, 2021 348.74 348.74 343.89 347.55 1,409,306 -2.58(-0.74%)
Apr 22, 2021 356.28 356.28 348.57 350.12 1,813,237 -6.59(-1.85%)
Apr 21, 2021 356.97 360.07 354.60 356.71 1,474,783 -0.08(-0.02%)
Apr 20, 2021 357.41 360.63 354.30 356.79 1,487,484 -4.05(-1.12%)
Apr 19, 2021 361.10 361.45 356.14 360.85 1,430,118 -0.07(-0.02%)
Apr 16, 2021 361.85 363.25 359.07 360.92 1,627,942 +1.09(+0.30%)
Apr 15, 2021 358.03 361.10 357.13 359.83 1,399,483 +1.81(+0.50%)
Apr 14, 2021 356.86 360.40 356.49 358.03 1,170,797 +1.44(+0.40%)
Apr 13, 2021 356.08 357.60 354.04 356.59 1,220,300 -0.68(-0.19%)
Apr 12, 2021 356.61 358.06 353.99 357.27 1,158,845 +1.49(+0.42%)
Apr 09, 2021 356.38 359.49 353.42 355.78 1,520,687 +0.19(+0.05%)
Apr 08, 2021 349.67 356.88 348.49 355.59 2,022,963 +5.37(+1.53%)
Apr 07, 2021 348.88 350.41 346.42 350.22 1,060,755 +1.12(+0.32%)
Apr 06, 2021 346.83 350.13 346.65 349.09 1,124,596 +0.20(+0.06%)
Apr 05, 2021 342.73 350.41 342.73 348.89 1,616,522 +7.12(+2.08%)
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.