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 (%)
Aug 31, 2022 405.70 407.99 403.45 403.54 946,131 -2.11(-0.52%)
Aug 30, 2022 409.79 410.68 404.61 405.66 1,022,727 -4.36(-1.06%)
Aug 29, 2022 408.09 414.04 406.96 410.02 909,817 -1.38(-0.34%)
Aug 26, 2022 420.25 422.51 411.22 411.40 919,343 -7.17(-1.71%)
Aug 25, 2022 413.86 418.76 412.64 418.57 762,584 +4.70(+1.14%)
Aug 24, 2022 414.13 415.52 411.22 413.86 775,724 +0.56(+0.14%)
Aug 23, 2022 413.12 414.84 410.61 413.30 910,673 +0.75(+0.18%)
Aug 22, 2022 418.44 421.43 412.08 412.55 1,138,832 -7.35(-1.75%)
Aug 19, 2022 418.41 420.74 416.09 419.89 1,062,255 +0.65(+0.15%)
Aug 18, 2022 421.69 424.24 416.88 419.24 908,086 -2.14(-0.51%)
Aug 17, 2022 416.17 425.10 415.09 421.38 1,044,311 +1.37(+0.32%)
Aug 16, 2022 416.93 424.64 416.93 420.02 891,700 +2.05(+0.49%)
Aug 15, 2022 412.88 419.84 410.18 417.97 927,477 +3.60(+0.87%)
Aug 12, 2022 409.27 414.42 407.64 414.37 1,024,911 +5.14(+1.26%)
Aug 11, 2022 409.60 412.70 407.65 409.23 994,902 -1.09(-0.26%)
Aug 10, 2022 410.39 412.47 406.83 410.31 1,476,679 +1.37(+0.34%)
Aug 09, 2022 407.41 412.12 406.22 408.94 783,312 +4.47(+1.11%)
Aug 08, 2022 407.94 409.72 402.38 404.46 854,168 -2.43(-0.60%)
Aug 05, 2022 405.80 408.26 400.33 406.90 977,335 -1.64(-0.40%)
Aug 04, 2022 411.00 414.76 407.35 408.54 1,180,421 -1.12(-0.27%)
Aug 03, 2022 407.72 412.00 400.44 409.65 1,396,674 +0.50(+0.12%)
Aug 02, 2022 405.56 413.03 399.92 409.16 2,570,787 +9.06(+2.27%)
Aug 01, 2022 399.10 408.89 397.57 400.09 1,804,215 +5.22(+1.32%)
Jul 29, 2022 387.89 395.20 383.60 394.87 1,565,263 +7.38(+1.90%)
Jul 28, 2022 380.88 388.15 378.01 387.50 1,063,365 +7.19(+1.89%)
Jul 27, 2022 379.59 380.98 375.97 380.30 879,545 +1.65(+0.44%)
Jul 26, 2022 381.87 384.54 378.42 378.65 1,039,639 -2.85(-0.75%)
Jul 25, 2022 376.32 385.25 375.61 381.50 1,087,824 +4.83(+1.28%)
Jul 22, 2022 381.65 383.57 375.45 376.68 806,337 -0.44(-0.12%)
Jul 21, 2022 376.27 377.45 371.81 377.12 986,053 -0.02(-0.01%)
Jul 20, 2022 372.78 379.29 368.02 377.13 1,635,272 +4.62(+1.24%)
Jul 19, 2022 361.48 372.70 356.57 372.51 3,168,285 +2.96(+0.80%)
Jul 18, 2022 381.67 381.69 369.32 369.56 2,890,339 -10.59(-2.79%)
Jul 15, 2022 385.24 385.24 379.61 380.15 1,281,898 -1.84(-0.48%)
Jul 14, 2022 384.74 386.82 379.33 381.99 1,216,374 -7.34(-1.88%)
Jul 13, 2022 390.39 398.65 389.07 389.33 1,210,438 -5.72(-1.45%)
Jul 12, 2022 400.27 400.68 393.72 395.05 713,078 -4.85(-1.21%)
Jul 11, 2022 398.78 403.64 396.37 399.89 631,567 -1.22(-0.30%)
Jul 08, 2022 406.07 407.43 400.75 401.11 714,683 -1.76(-0.44%)
Jul 07, 2022 405.06 408.41 400.35 402.87 1,233,605 -3.53(-0.87%)
Jul 06, 2022 397.82 408.28 396.28 406.40 1,095,069 +10.15(+2.56%)
Jul 05, 2022 405.35 406.29 388.57 396.25 1,795,054 -17.43(-4.21%)
Jul 01, 2022 410.07 415.06 405.06 413.68 1,361,099 +3.40(+0.83%)
Jun 30, 2022 399.02 410.63 397.80 410.28 1,330,182 +10.56(+2.64%)
Jun 29, 2022 403.70 404.98 397.37 399.72 769,011 -1.74(-0.43%)
Jun 28, 2022 403.64 407.99 400.18 401.46 999,144 +1.39(+0.35%)
Jun 27, 2022 399.86 403.82 398.37 400.06 815,525 +0.20(+0.05%)
Jun 24, 2022 396.81 400.28 391.89 399.86 1,852,880 +8.03(+2.05%)
Jun 23, 2022 396.36 397.22 388.55 391.83 1,036,238 -4.61(-1.16%)
Jun 22, 2022 395.11 401.18 392.94 396.44 1,124,738 -3.35(-0.84%)
Jun 21, 2022 393.15 401.26 390.29 399.79 1,545,018 +14.27(+3.70%)
Jun 17, 2022 385.10 386.85 376.60 385.52 3,937,307 -0.75(-0.19%)
Jun 16, 2022 391.65 394.00 384.58 386.27 1,655,839 -8.88(-2.25%)
Jun 15, 2022 398.45 399.82 390.16 395.15 1,301,248 -1.98(-0.50%)
Jun 14, 2022 404.61 404.75 392.30 397.12 1,569,827 -7.40(-1.83%)
Jun 13, 2022 404.98 408.76 402.23 404.53 1,554,152 -5.97(-1.46%)
Jun 10, 2022 411.28 414.47 406.27 410.50 1,222,001 -2.42(-0.58%)
Jun 09, 2022 423.13 423.25 412.71 412.92 1,042,912 -10.20(-2.41%)
Jun 08, 2022 431.31 433.83 422.64 423.12 1,205,677 -12.30(-2.82%)
Jun 07, 2022 421.77 435.77 421.20 435.42 1,180,050 +12.30(+2.91%)
Jun 06, 2022 423.51 425.59 421.35 423.12 723,071 +0.69(+0.16%)
Jun 03, 2022 419.86 426.14 419.06 422.43 972,617 +1.51(+0.36%)
Jun 02, 2022 421.54 422.29 410.74 420.92 1,267,466 +1.73(+0.41%)
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.