Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

459.14 -0.94 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 399.01 410.61 397.79 410.27 1,330,242 +10.56(+2.64%)
Jun 29, 2022 403.68 404.97 397.36 399.70 769,045 -1.74(-0.43%)
Jun 28, 2022 403.62 407.98 400.16 401.44 999,189 +1.39(+0.35%)
Jun 27, 2022 399.85 403.81 398.35 400.05 815,562 +0.20(+0.05%)
Jun 24, 2022 396.79 400.27 391.87 399.85 1,852,963 +8.04(+2.05%)
Jun 23, 2022 396.34 397.20 388.53 391.81 1,036,284 -4.61(-1.16%)
Jun 22, 2022 395.09 401.16 392.93 396.42 1,124,788 -3.35(-0.84%)
Jun 21, 2022 393.13 401.24 390.27 399.77 1,545,087 +14.26(+3.70%)
Jun 17, 2022 385.08 386.83 376.58 385.50 3,937,483 -0.75(-0.19%)
Jun 16, 2022 391.63 393.98 384.56 386.25 1,655,913 -8.88(-2.25%)
Jun 15, 2022 398.43 399.81 390.14 395.13 1,301,306 -1.98(-0.50%)
Jun 14, 2022 404.59 404.73 392.28 397.11 1,569,897 -7.40(-1.83%)
Jun 13, 2022 404.96 408.74 402.21 404.51 1,554,221 -5.97(-1.46%)
Jun 10, 2022 411.26 414.45 406.25 410.49 1,222,055 -2.41(-0.58%)
Jun 09, 2022 423.11 423.23 412.69 412.90 1,042,959 -10.20(-2.41%)
Jun 08, 2022 431.30 433.81 422.62 423.10 1,205,730 -12.30(-2.82%)
Jun 07, 2022 421.75 435.75 421.18 435.40 1,180,103 +12.30(+2.91%)
Jun 06, 2022 423.49 425.57 421.33 423.10 723,104 +0.69(+0.16%)
Jun 03, 2022 419.85 426.12 419.04 422.41 972,661 +1.51(+0.36%)
Jun 02, 2022 421.52 422.27 410.72 420.90 1,267,523 +1.73(+0.41%)
Jun 01, 2022 422.74 423.52 416.50 419.18 1,256,674 -0.77(-0.18%)
May 31, 2022 422.71 424.62 418.33 419.95 2,657,497 -7.30(-1.71%)
May 27, 2022 427.80 428.11 421.47 427.25 1,334,993 +2.44(+0.57%)
May 26, 2022 426.72 430.57 424.60 424.81 1,205,523 +0.43(+0.10%)
May 25, 2022 420.54 425.42 418.47 424.39 1,088,598 +4.51(+1.07%)
May 24, 2022 410.60 420.38 410.60 419.87 1,090,613 +9.25(+2.25%)
May 23, 2022 405.33 413.11 405.33 410.63 1,094,987 +8.42(+2.09%)
May 20, 2022 405.86 405.86 395.70 402.21 1,716,730 -1.39(-0.35%)
May 19, 2022 408.56 410.59 397.59 403.60 1,623,606 -8.26(-2.01%)
May 18, 2022 418.19 419.20 410.70 411.86 1,040,572 -6.32(-1.51%)
May 17, 2022 417.06 419.34 408.95 418.19 841,393 +3.27(+0.79%)
May 16, 2022 412.50 417.58 409.80 414.91 1,059,342 +2.26(+0.55%)
May 13, 2022 412.84 415.06 406.81 412.66 1,175,574 +0.55(+0.13%)
May 12, 2022 416.54 418.49 406.19 412.11 1,466,170 -5.52(-1.32%)
May 11, 2022 414.87 421.97 414.03 417.62 1,073,735 +1.21(+0.29%)
May 10, 2022 417.18 423.40 414.87 416.41 1,032,076 +0.27(+0.07%)
May 09, 2022 423.90 425.56 414.51 416.14 1,428,614 -10.04(-2.36%)
May 06, 2022 418.69 426.32 417.15 426.18 1,486,712 +5.95(+1.42%)
May 05, 2022 422.68 424.31 415.92 420.22 1,248,335 -2.46(-0.58%)
May 04, 2022 414.42 422.92 412.39 422.68 1,236,371 +10.40(+2.52%)
May 03, 2022 411.91 414.96 408.66 412.28 1,404,398 +3.75(+0.92%)
May 02, 2022 407.38 414.86 404.10 408.52 1,473,211 -1.24(-0.30%)
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%)
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.