Skip to main content

Lockheed Martin (NY: LMT )

455.10 -1.68 (-0.37%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 461.22 462.34 458.14 459.80 1,463,759 -0.44(-0.10%)
Mar 30, 2023 461.56 462.78 458.82 460.23 977,115 -0.98(-0.21%)
Mar 29, 2023 458.37 461.32 457.80 461.22 1,178,733 +2.68(+0.58%)
Mar 28, 2023 461.03 462.60 458.27 458.54 1,106,395 -1.90(-0.41%)
Mar 27, 2023 464.06 464.49 459.49 460.44 1,308,836 -1.12(-0.24%)
Mar 24, 2023 455.10 462.65 454.37 461.56 1,157,745 +6.46(+1.42%)
Mar 23, 2023 455.81 458.06 453.74 455.10 1,201,370 -0.97(-0.21%)
Mar 22, 2023 462.43 463.73 455.51 456.07 1,297,361 -5.70(-1.23%)
Mar 21, 2023 465.77 466.14 458.40 461.77 1,099,128 -0.92(-0.20%)
Mar 20, 2023 455.41 464.69 452.48 462.69 1,558,093 +9.56(+2.11%)
Mar 17, 2023 461.15 461.93 450.61 453.12 6,708,740 -7.17(-1.56%)
Mar 16, 2023 458.06 464.97 454.94 460.29 1,679,070 -0.07(-0.01%)
Mar 15, 2023 462.00 462.00 451.86 460.36 2,337,352 -5.41(-1.16%)
Mar 14, 2023 467.15 468.10 461.88 465.77 1,810,949 +1.50(+0.32%)
Mar 13, 2023 458.96 465.80 457.91 464.27 1,749,012 +1.78(+0.38%)
Mar 10, 2023 462.69 469.10 461.44 462.49 1,372,612 -0.34(-0.07%)
Mar 09, 2023 469.79 469.79 461.62 462.83 1,064,114 -3.55(-0.76%)
Mar 08, 2023 467.88 474.30 463.67 466.38 1,288,256 +0.82(+0.18%)
Mar 07, 2023 468.33 471.82 464.92 465.56 1,167,610 -1.47(-0.31%)
Mar 06, 2023 463.77 468.62 463.77 467.03 930,631 +2.22(+0.48%)
Mar 03, 2023 465.80 466.42 463.35 464.81 1,090,376 -0.41(-0.09%)
Mar 02, 2023 460.04 466.06 460.03 465.22 859,234 +3.87(+0.84%)
Mar 01, 2023 460.32 464.16 458.39 461.35 984,632 +0.07(+0.01%)
Feb 28, 2023 463.99 465.44 458.91 461.28 1,188,078 -2.17(-0.47%)
Feb 27, 2023 464.46 467.91 461.23 463.45 1,188,734 -0.88(-0.19%)
Feb 24, 2023 463.42 465.69 461.34 464.33 1,044,458 +1.27(+0.28%)
Feb 23, 2023 463.95 466.93 459.62 463.06 948,624 -0.44(-0.09%)
Feb 22, 2023 462.80 465.56 461.50 463.49 931,418 +0.33(+0.07%)
Feb 21, 2023 464.44 466.27 459.31 463.16 1,425,443 +3.44(+0.75%)
Feb 17, 2023 456.01 459.75 455.09 459.72 1,225,183 +4.23(+0.93%)
Feb 16, 2023 461.05 461.61 450.51 455.49 2,006,141 -8.95(-1.93%)
Feb 15, 2023 464.75 468.05 461.43 464.44 959,209 -1.03(-0.22%)
Feb 14, 2023 466.31 468.78 463.62 465.47 905,922 -0.38(-0.08%)
Feb 13, 2023 468.96 473.13 464.04 465.85 1,243,925 +1.10(+0.24%)
Feb 10, 2023 456.58 465.74 456.58 464.75 1,485,997 +10.38(+2.28%)
Feb 09, 2023 456.63 458.48 452.54 454.37 826,648 +0.43(+0.09%)
Feb 08, 2023 449.42 455.61 449.42 453.94 894,925 +1.28(+0.28%)
Feb 07, 2023 456.75 457.17 447.65 452.67 1,380,634 -0.74(-0.16%)
Feb 06, 2023 448.07 454.06 447.27 453.41 1,441,456 +9.68(+2.18%)
Feb 03, 2023 443.91 447.13 439.72 443.73 1,348,173 +1.83(+0.41%)
Feb 02, 2023 443.04 445.03 438.74 441.90 2,176,900 -4.89(-1.09%)
Feb 01, 2023 447.04 449.72 444.42 446.79 1,285,492 -0.98(-0.22%)
Jan 31, 2023 446.82 447.98 443.66 447.77 2,132,911 +2.58(+0.58%)
Jan 30, 2023 446.55 451.09 444.52 445.19 1,698,574 +0.96(+0.22%)
Jan 27, 2023 445.45 451.07 442.15 444.23 1,642,747 -0.20(-0.05%)
Jan 26, 2023 440.12 448.25 437.69 444.43 2,243,991 +5.46(+1.24%)
Jan 25, 2023 433.02 440.56 429.96 438.97 2,433,596 +4.77(+1.10%)
Jan 24, 2023 427.38 435.88 423.05 434.20 2,961,997 +7.68(+1.80%)
Jan 23, 2023 428.29 431.89 426.12 426.52 1,798,705 -1.93(-0.45%)
Jan 20, 2023 426.58 428.52 422.98 428.45 1,458,758 +3.84(+0.90%)
Jan 19, 2023 427.95 431.01 424.35 424.62 1,521,130 -1.89(-0.44%)
Jan 18, 2023 432.20 433.24 425.91 426.51 1,701,655 -5.69(-1.32%)
Jan 17, 2023 435.24 438.33 431.73 432.20 1,813,763 -2.58(-0.59%)
Jan 13, 2023 431.57 438.54 429.87 434.79 2,285,206 -11.51(-2.58%)
Jan 12, 2023 447.50 450.30 443.83 446.30 969,046 -1.22(-0.27%)
Jan 11, 2023 447.87 449.98 445.62 447.51 1,092,570 +0.69(+0.15%)
Jan 10, 2023 446.72 449.90 441.61 446.83 1,038,161 +3.19(+0.72%)
Jan 09, 2023 452.14 455.04 440.07 443.64 2,458,602 -13.77(-3.01%)
Jan 06, 2023 463.95 471.68 450.19 457.41 2,037,590 -3.70(-0.80%)
Jan 05, 2023 459.78 462.14 454.18 461.11 1,251,941 +0.55(+0.12%)
Jan 04, 2023 457.42 463.66 453.60 460.56 1,439,476 -1.00(-0.22%)
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.