Lockheed Martin (NY: LMT )

339.67 USD -2.00 (-0.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 341.67 343.61 338.96 339.67 1,661,827 -2.00(-0.59%)
Jan 20, 2021 342.54 343.78 339.21 341.67 1,778,658 +0.17(+0.05%)
Jan 19, 2021 350.74 350.97 341.48 341.50 2,015,686 -5.77(-1.66%)
Jan 15, 2021 347.09 350.50 344.28 347.27 1,853,000 -0.17(-0.05%)
Jan 14, 2021 348.00 354.79 346.85 347.44 1,960,606 +1.95(+0.56%)
Jan 13, 2021 341.41 347.20 339.17 345.49 1,646,730 +3.64(+1.06%)
Jan 12, 2021 336.52 343.37 335.63 341.85 3,000,860 +4.17(+1.23%)
Jan 11, 2021 335.00 339.00 333.32 337.68 3,196,380 +1.58(+0.47%)
Jan 08, 2021 341.88 343.47 335.01 336.10 3,226,300 -6.45(-1.88%)
Jan 07, 2021 344.36 347.85 341.34 342.55 2,047,856 -5.48(-1.57%)
Jan 06, 2021 343.00 351.92 342.78 348.03 1,896,851 -0.76(-0.22%)
Jan 05, 2021 344.64 351.19 343.30 348.79 1,478,422 +4.15(+1.20%)
Jan 04, 2021 354.98 354.98 341.07 344.64 1,887,172 -10.34(-2.91%)
Dec 31, 2020 354.98 354.98 354.98 840,101 +0.82(+0.23%)
Dec 30, 2020 353.00 356.61 353.00 354.16 840,101 +0.26(+0.07%)
Dec 29, 2020 356.00 357.35 351.80 353.90 1,055,896 -0.28(-0.08%)
Dec 28, 2020 353.11 357.82 351.71 354.18 1,022,347 +2.21(+0.63%)
Dec 24, 2020 352.83 354.06 350.40 351.97 508,700 +0.37(+0.11%)
Dec 23, 2020 349.95 354.99 349.40 351.60 1,307,133 +3.68(+1.06%)
Dec 22, 2020 349.35 350.62 347.39 347.92 1,820,826 -1.43(-0.41%)
Dec 21, 2020 353.16 353.94 346.60 349.35 2,126,936 -6.68(-1.88%)
Dec 18, 2020 352.04 356.79 350.01 356.03 4,342,000 +3.43(+0.97%)
Dec 17, 2020 355.93 357.66 351.88 352.60 1,657,508 -1.97(-0.56%)
Dec 16, 2020 357.25 357.90 353.65 354.57 1,986,253 -3.00(-0.84%)
Dec 15, 2020 358.73 359.89 355.45 357.57 1,521,017 -0.09(-0.03%)
Dec 14, 2020 363.50 365.62 357.44 357.66 1,370,452 -4.05(-1.12%)
Dec 11, 2020 354.55 363.12 354.19 361.71 1,410,000 +6.32(+1.78%)
Dec 10, 2020 359.52 364.21 355.20 355.39 1,377,768 -5.96(-1.65%)
Dec 09, 2020 359.85 362.59 356.95 361.35 1,522,244 +2.12(+0.59%)
Dec 08, 2020 360.98 363.17 358.83 359.23 1,783,142 -2.90(-0.80%)
Dec 07, 2020 366.90 366.90 360.54 362.13 1,389,352 -4.48(-1.22%)
Dec 04, 2020 363.12 367.73 362.11 366.61 1,222,500 +4.58(+1.27%)
Dec 03, 2020 362.12 369.50 360.96 362.03 1,757,956 +0.67(+0.19%)
Dec 02, 2020 364.99 365.99 360.01 361.36 2,519,086 -3.63(-0.99%)
Dec 01, 2020 368.47 373.29 364.87 364.99 1,299,686 -0.01(-0.00%)
Nov 30, 2020 370.79 372.44 363.39 365.00 1,607,547 -9.34(-2.50%)
Nov 27, 2020 378.81 378.81 373.45 374.34 612,200 -4.00(-1.06%)
Nov 25, 2020 377.09 381.95 376.23 378.34 854,900 -0.14(-0.04%)
Nov 24, 2020 375.28 378.48 373.06 378.48 958,983 +7.63(+2.06%)
Nov 23, 2020 371.54 374.53 369.86 370.85 929,155 +2.83(+0.77%)
Nov 20, 2020 375.97 377.24 367.62 368.02 1,117,900 -8.44(-2.24%)
Nov 19, 2020 375.00 377.75 372.17 376.46 1,075,358 -1.10(-0.29%)
Nov 18, 2020 377.49 383.47 376.24 377.56 1,066,754 +1.66(+0.44%)
Nov 17, 2020 375.66 380.48 375.25 375.90 1,321,120 -1.23(-0.33%)
Nov 16, 2020 378.05 380.69 376.08 377.13 1,306,695 +1.99(+0.53%)
Nov 13, 2020 370.57 376.00 369.23 375.14 921,400 +7.25(+1.97%)
Nov 12, 2020 367.50 370.57 365.51 367.89 856,104 -1.39(-0.38%)
Nov 11, 2020 372.87 373.33 365.68 369.28 1,115,248 -2.00(-0.54%)
Nov 10, 2020 365.00 373.43 363.94 371.28 1,708,046 +7.33(+2.01%)
Nov 09, 2020 380.62 381.52 363.73 363.95 1,951,903 +2.68(+0.74%)
Nov 06, 2020 363.30 363.73 357.95 361.27 1,401,600 -3.43(-0.94%)
Nov 05, 2020 374.55 376.50 363.77 364.70 1,707,925 -7.46(-2.00%)
Nov 04, 2020 371.07 381.46 369.51 372.16 2,146,447 +8.72(+2.40%)
Nov 03, 2020 357.13 366.20 356.21 363.44 1,483,679 +11.02(+3.13%)
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.