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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 208.35 208.50 206.41 207.54 1,545,626 -1.24(-0.59%)
Jan 30, 2017 210.42 211.62 207.99 208.78 1,861,094 -0.55(-0.26%)
Jan 27, 2017 210.55 213.97 206.55 209.33 3,145,906 -1.21(-0.58%)
Jan 26, 2017 206.44 210.56 206.07 210.54 2,369,561 +3.28(+1.58%)
Jan 25, 2017 208.97 210.01 204.79 207.26 2,821,233 -1.58(-0.76%)
Jan 24, 2017 206.75 209.29 205.63 208.84 3,614,707 -3.77(-1.78%)
Jan 23, 2017 213.17 214.48 210.58 212.62 1,944,258 -0.21(-0.10%)
Jan 20, 2017 213.01 213.11 211.48 212.82 1,434,363 +0.58(+0.27%)
Jan 19, 2017 211.04 212.58 210.72 212.24 1,303,355 +2.44(+1.16%)
Jan 18, 2017 209.82 210.34 208.87 209.80 1,120,597 -0.04(-0.02%)
Jan 17, 2017 209.30 210.02 208.14 209.84 1,733,541 -0.34(-0.16%)
Jan 13, 2017 210.18 210.18 210.18 0 +1.58(+0.76%)
Jan 12, 2017 210.49 210.84 207.52 208.60 1,396,701 -2.07(-0.98%)
Jan 11, 2017 211.64 212.22 207.85 210.68 1,954,343 -0.86(-0.41%)
Jan 10, 2017 213.18 213.84 211.53 211.53 1,388,064 -1.35(-0.64%)
Jan 09, 2017 213.04 213.86 212.57 212.89 1,292,254 -0.03(-0.02%)
Jan 06, 2017 210.96 213.52 210.96 212.92 1,509,450 +1.54(+0.73%)
Jan 05, 2017 210.05 213.06 209.82 211.38 1,549,427 +1.64(+0.78%)
Jan 04, 2017 209.82 210.49 209.20 209.73 1,305,046 +0.56(+0.27%)
Jan 03, 2017 207.43 209.83 207.07 209.17 2,019,566 +2.78(+1.35%)
Dec 30, 2016 206.39 206.39 206.39 0 -0.54(-0.26%)
Dec 29, 2016 206.60 208.02 205.99 206.93 1,090,999 +0.83(+0.40%)
Dec 28, 2016 206.80 207.26 205.22 206.09 1,220,223 -1.06(-0.51%)
Dec 27, 2016 207.08 207.88 206.60 207.15 955,256 +1.05(+0.51%)
Dec 23, 2016 206.10 206.10 206.10 0 -2.65(-1.27%)
Dec 22, 2016 208.10 209.33 207.35 208.75 995,946 +0.23(+0.11%)
Dec 21, 2016 210.16 210.16 208.32 208.52 990,028 -1.00(-0.48%)
Dec 20, 2016 208.24 209.56 208.17 209.52 1,090,144 +1.28(+0.61%)
Dec 19, 2016 206.06 208.47 206.06 208.24 1,266,207 +1.73(+0.84%)
Dec 16, 2016 207.50 208.74 205.64 206.50 2,589,249 -0.47(-0.23%)
Dec 15, 2016 208.37 209.17 206.78 206.98 2,246,579 -1.36(-0.65%)
Dec 14, 2016 208.35 210.43 208.16 208.34 2,233,496 +0.50(+0.24%)
Dec 13, 2016 210.29 210.98 206.65 207.83 3,028,944 -1.17(-0.56%)
Dec 12, 2016 207.91 209.49 202.72 209.01 8,573,229 -5.30(-2.47%)
Dec 09, 2016 213.54 214.88 213.09 214.31 1,872,368 +0.23(+0.11%)
Dec 08, 2016 219.97 219.97 213.55 214.08 3,351,020 -5.89(-2.68%)
Dec 07, 2016 219.71 220.48 218.29 219.97 1,537,240 +0.31(+0.14%)
Dec 06, 2016 219.51 220.31 218.01 219.65 1,382,274 -0.77(-0.35%)
Dec 05, 2016 222.09 222.87 219.91 220.42 1,536,570 -0.57(-0.26%)
Dec 02, 2016 220.13 221.43 219.66 220.99 1,321,186 +1.01(+0.46%)
Dec 01, 2016 219.06 220.09 218.25 219.98 1,059,500 +0.95(+0.43%)
Nov 30, 2016 220.93 221.26 219.03 219.03 1,777,637 -1.10(-0.50%)
Nov 29, 2016 218.41 221.11 217.76 220.13 1,464,673 +2.04(+0.94%)
Nov 28, 2016 217.93 218.34 217.21 218.09 1,631,633 +0.01(+0.00%)
Nov 25, 2016 217.61 218.55 217.04 218.08 796,974 +1.25(+0.57%)
Nov 23, 2016 216.84 216.84 216.84 0 -0.21(-0.10%)
Nov 22, 2016 216.91 217.85 216.03 217.05 1,517,663 +1.02(+0.47%)
Nov 21, 2016 216.55 216.78 215.39 216.03 1,177,325 +0.27(+0.13%)
Nov 18, 2016 215.80 216.88 214.52 215.76 1,459,734 -0.16(-0.07%)
Nov 17, 2016 216.10 216.89 215.19 215.92 1,114,757 -0.06(-0.03%)
Nov 16, 2016 218.04 218.29 214.42 215.97 1,785,252 -2.12(-0.97%)
Nov 15, 2016 220.44 221.22 214.74 218.09 2,456,504 -1.07(-0.49%)
Nov 14, 2016 214.24 219.63 213.88 219.16 2,993,091 +6.62(+3.11%)
Nov 11, 2016 211.55 213.01 209.18 212.55 2,442,287 +1.56(+0.74%)
Nov 10, 2016 211.18 211.74 207.30 210.99 3,203,520 +3.12(+1.50%)
Nov 09, 2016 210.43 211.16 205.03 207.86 5,102,019 +11.70(+5.97%)
Nov 08, 2016 196.00 197.57 195.68 196.16 1,534,296 -0.06(-0.03%)
Nov 07, 2016 196.69 196.76 194.79 196.23 1,677,801 +2.45(+1.27%)
Nov 04, 2016 195.88 196.58 193.71 193.77 1,843,886 -1.98(-1.01%)
Nov 03, 2016 198.92 199.61 194.46 195.76 2,066,626 -5.26(-2.62%)
Nov 02, 2016 200.88 203.10 200.27 201.02 1,163,437 +0.11(+0.05%)
Nov 01, 2016 202.72 202.72 200.29 200.91 1,318,309 -1.15(-0.57%)
Oct 31, 2016 203.58 204.05 201.48 202.06 1,610,474 -1.33(-0.65%)
Oct 28, 2016 203.98 205.16 203.13 203.39 1,364,491 -0.43(-0.21%)
Oct 27, 2016 205.26 206.04 203.43 203.82 1,578,303 -1.28(-0.62%)
Oct 26, 2016 203.88 206.67 202.97 205.10 2,575,700 +0.68(+0.33%)
Oct 25, 2016 197.71 204.85 195.71 204.42 3,817,715 +14.02(+7.37%)
Oct 24, 2016 189.85 190.67 189.38 190.40 1,591,118 +1.34(+0.71%)
Oct 21, 2016 189.50 189.57 187.39 189.05 1,893,824 -1.07(-0.57%)
Oct 20, 2016 190.39 190.85 189.21 190.12 1,125,167 -0.41(-0.22%)
Oct 19, 2016 191.15 191.69 189.92 190.53 1,210,281 -0.38(-0.20%)
Oct 18, 2016 192.14 196.50 190.74 190.91 1,058,292 +0.02(+0.01%)
Oct 17, 2016 190.82 192.18 190.76 190.90 967,310 +0.16(+0.09%)
Oct 14, 2016 191.40 191.98 190.21 190.73 1,318,171 -0.34(-0.18%)
Oct 13, 2016 189.99 191.43 189.49 191.08 1,356,065 +0.73(+0.38%)
Oct 12, 2016 190.21 191.18 189.75 190.35 1,531,855 +0.21(+0.11%)
Oct 11, 2016 191.08 191.60 189.97 190.14 1,293,223 -1.18(-0.62%)
Oct 10, 2016 191.76 192.67 191.18 191.32 1,207,400 -0.20(-0.10%)
Oct 07, 2016 191.25 191.90 189.91 191.52 2,663,185 -0.98(-0.51%)
Oct 06, 2016 194.37 194.38 192.30 192.50 2,316,657 -1.54(-0.79%)
Oct 05, 2016 196.05 196.05 193.96 194.04 1,429,162 -0.41(-0.21%)
Oct 04, 2016 197.61 197.69 193.96 194.45 1,718,792 -2.85(-1.45%)
Oct 03, 2016 195.77 197.89 194.81 197.30 1,632,724 +0.71(+0.36%)
Sep 30, 2016 199.33 199.67 194.63 196.59 2,640,330 -2.15(-1.08%)
Sep 29, 2016 201.81 201.81 197.61 198.74 1,382,614 -2.80(-1.39%)
Sep 28, 2016 201.85 202.53 200.81 201.54 1,649,193 -0.03(-0.02%)
Sep 27, 2016 201.78 202.58 201.17 201.57 1,154,159 +0.21(+0.11%)
Sep 26, 2016 201.51 202.96 200.93 201.36 1,073,890 -0.25(-0.13%)
Sep 23, 2016 201.81 202.19 200.63 201.61 1,047,154 -0.64(-0.32%)
Sep 22, 2016 200.88 202.59 200.71 202.25 1,430,310 +2.30(+1.15%)
Sep 21, 2016 197.76 200.00 197.33 199.96 2,024,665 +2.74(+1.39%)
Sep 20, 2016 197.93 198.66 197.22 197.22 1,229,057 -0.33(-0.17%)
Sep 19, 2016 196.25 198.38 196.07 197.55 1,776,111 +2.81(+1.44%)
Sep 16, 2016 195.53 195.71 194.57 194.73 3,527,479 -1.34(-0.69%)
Sep 15, 2016 194.70 196.41 194.12 196.08 1,552,979 +1.38(+0.71%)
Sep 14, 2016 194.70 196.01 194.29 194.70 1,822,283 +0.00(+0.00%)
Sep 13, 2016 194.91 195.78 194.37 194.70 1,961,971 -1.14(-0.58%)
Sep 12, 2016 193.96 196.41 192.95 195.84 2,221,682 +0.71(+0.36%)
Sep 09, 2016 196.94 197.35 195.09 195.14 1,919,452 -3.03(-1.53%)
Sep 08, 2016 197.23 198.67 196.82 198.16 1,523,343 +0.21(+0.11%)
Sep 07, 2016 198.60 199.28 197.77 197.95 1,519,137 -1.34(-0.67%)
Sep 06, 2016 200.30 200.51 198.68 199.28 1,951,456 -0.26(-0.13%)
Sep 02, 2016 199.90 199.55 199.55 199.55 1,820,134 -0.24(-0.12%)
Sep 01, 2016 199.39 199.97 198.38 199.79 1,630,406 +0.53(+0.26%)
Aug 31, 2016 196.00 199.79 195.68 199.26 3,524,199 +2.89(+1.47%)
Aug 30, 2016 199.00 199.54 195.88 196.37 2,301,426 -2.62(-1.32%)
Aug 29, 2016 199.57 200.45 198.79 199.00 2,010,300 -0.11(-0.06%)
Aug 26, 2016 202.83 203.48 198.47 199.11 5,766,416 -3.33(-1.65%)
Aug 25, 2016 201.69 203.80 200.38 202.44 5,381,859 +0.33(+0.17%)
Aug 24, 2016 202.63 203.44 199.41 202.11 12,963,880 -1.33(-0.65%)
Aug 23, 2016 207.91 207.91 202.12 203.44 13,047,334 -3.62(-1.75%)
Aug 22, 2016 207.20 208.87 206.70 207.06 4,654,029 +0.06(+0.03%)
Aug 19, 2016 207.49 207.71 205.84 207.00 2,962,249 -1.06(-0.51%)
Aug 18, 2016 208.24 208.49 206.98 208.06 3,187,316 -0.18(-0.09%)
Aug 17, 2016 209.10 209.75 204.90 208.24 5,378,416 -0.92(-0.44%)
Aug 16, 2016 216.05 216.71 207.26 209.16 9,679,069 -7.93(-3.65%)
Aug 15, 2016 215.22 217.43 215.21 217.08 11,225,399 +1.91(+0.89%)
Aug 12, 2016 213.81 216.14 213.14 215.17 17,140,774 +1.31(+0.61%)
Aug 11, 2016 213.01 215.10 211.91 213.86 15,528,269 +1.01(+0.47%)
Aug 10, 2016 211.64 213.50 211.03 212.85 11,742,890 +0.52(+0.25%)
Aug 09, 2016 212.14 212.84 211.12 212.32 12,154,033 +0.38(+0.18%)
Aug 08, 2016 211.79 213.31 210.80 211.94 10,733,701 -0.08(-0.04%)
Aug 05, 2016 211.09 212.02 209.86 212.02 5,423,885 +2.07(+0.99%)
Aug 04, 2016 209.87 210.79 208.64 209.95 7,022,640 +0.73(+0.35%)
Aug 03, 2016 209.76 209.95 207.51 209.22 8,381,381 -0.12(-0.06%)
Aug 02, 2016 207.04 209.72 205.87 209.34 5,857,029 +1.76(+0.85%)
Aug 01, 2016 205.78 207.65 205.51 207.58 3,415,680 +1.72(+0.84%)
Jul 29, 2016 207.31 207.56 205.84 205.87 2,674,127 -1.48(-0.72%)
Jul 28, 2016 207.06 207.62 205.31 207.35 3,334,336 +0.32(+0.15%)
Jul 27, 2016 208.10 208.53 206.11 207.03 3,183,686 -0.49(-0.24%)
Jul 26, 2016 208.22 208.90 206.76 207.52 2,604,476 -0.70(-0.34%)
Jul 25, 2016 209.20 209.57 207.49 208.22 1,590,962 -1.38(-0.66%)
Jul 22, 2016 207.39 209.74 206.13 209.60 2,289,077 +2.58(+1.25%)
Jul 21, 2016 209.74 209.74 204.94 207.01 3,367,156 -2.06(-0.99%)
Jul 20, 2016 211.23 211.64 208.44 209.07 4,127,448 -1.87(-0.88%)
Jul 19, 2016 210.60 214.53 205.35 210.94 6,113,677 +2.18(+1.04%)
Jul 18, 2016 209.98 210.39 207.96 208.76 2,879,692 -0.56(-0.27%)
Jul 15, 2016 209.43 209.85 208.61 209.33 4,248,568 +0.80(+0.38%)
Jul 14, 2016 209.50 210.10 207.47 208.53 4,081,001 +0.08(+0.04%)
Jul 13, 2016 207.80 208.89 207.65 208.45 5,870,211 +0.98(+0.47%)
Jul 12, 2016 208.24 208.83 206.92 207.47 5,116,752 +0.25(+0.12%)
Jul 11, 2016 205.58 208.81 205.21 207.22 7,779,736 +2.03(+0.99%)
Jul 08, 2016 204.28 205.51 202.42 205.19 1,329,346 +1.73(+0.85%)
Jul 07, 2016 203.83 204.63 202.51 203.45 1,180,075 -0.25(-0.12%)
Jul 06, 2016 204.41 204.72 201.91 203.71 1,703,236 +0.46(+0.23%)
Jul 05, 2016 202.66 203.95 202.35 203.24 1,629,789 +0.13(+0.06%)
Jul 01, 2016 202.15 203.11 203.11 203.11 1,752,837 +0.96(+0.48%)
Jun 30, 2016 199.39 202.60 199.30 202.15 2,511,250 +3.33(+1.68%)
Jun 29, 2016 197.12 199.32 196.85 198.82 1,460,912 +2.58(+1.32%)
Jun 28, 2016 195.59 196.28 193.58 196.24 2,448,841 +1.32(+0.68%)
Jun 27, 2016 194.50 195.47 192.30 194.92 2,293,559 -0.33(-0.17%)
Jun 24, 2016 191.30 197.83 191.22 195.25 4,261,432 -0.25(-0.13%)
Jun 23, 2016 195.32 195.50 194.01 195.50 927,798 +1.49(+0.77%)
Jun 22, 2016 194.64 194.90 193.90 194.00 1,229,912 -0.31(-0.16%)
Jun 21, 2016 195.08 195.37 194.12 194.31 1,139,655 -0.07(-0.04%)
Jun 20, 2016 194.84 195.33 193.75 194.39 1,309,934 +0.88(+0.45%)
Jun 17, 2016 195.68 195.68 192.78 193.51 1,787,140 -1.88(-0.96%)
Jun 16, 2016 194.72 195.86 193.94 195.39 1,488,412 +0.34(+0.18%)
Jun 15, 2016 195.59 195.98 194.87 195.05 1,048,590 -0.20(-0.10%)
Jun 14, 2016 193.69 195.59 193.26 195.25 1,497,982 +1.43(+0.74%)
Jun 13, 2016 195.50 196.07 193.79 193.83 1,321,296 -2.14(-1.09%)
Jun 10, 2016 195.50 196.88 195.28 195.97 933,246 -0.07(-0.04%)
Jun 09, 2016 195.54 196.20 195.50 196.04 1,097,656 +0.24(+0.12%)
Jun 08, 2016 194.89 196.11 194.87 195.81 1,128,177 +0.72(+0.37%)
Jun 07, 2016 195.66 196.60 195.01 195.09 1,219,568 +0.08(+0.04%)
Jun 06, 2016 194.29 195.80 194.29 195.01 1,416,914 +0.39(+0.20%)
Jun 03, 2016 193.52 195.21 192.43 194.62 1,861,916 +0.89(+0.46%)
Jun 02, 2016 193.97 194.07 192.88 193.73 1,131,260 -0.20(-0.11%)
Jun 01, 2016 192.43 194.34 191.72 193.93 1,194,190 +1.51(+0.78%)
May 31, 2016 195.28 195.99 192.36 192.43 3,125,578 -3.14(-1.61%)
May 27, 2016 195.50 195.57 195.57 195.57 974,875 +0.16(+0.08%)
May 26, 2016 194.64 195.78 194.25 195.41 800,627 +0.57(+0.29%)
May 25, 2016 195.21 195.42 194.56 194.84 911,412 -0.10(-0.05%)
May 24, 2016 194.48 195.58 194.40 194.94 916,506 +1.17(+0.61%)
May 23, 2016 194.51 194.58 193.38 193.77 1,050,135 -0.45(-0.23%)
May 20, 2016 193.75 194.40 192.86 194.22 1,247,827 +0.96(+0.49%)
May 19, 2016 193.90 195.03 192.37 193.26 1,681,656 -2.18(-1.11%)
May 18, 2016 194.88 196.74 194.26 195.44 914,534 +0.04(+0.02%)
May 17, 2016 196.59 197.02 194.38 195.40 1,255,995 -1.16(-0.59%)
May 16, 2016 195.14 197.39 194.90 196.56 1,138,631 +0.69(+0.35%)
May 13, 2016 196.09 197.80 195.53 195.88 1,481,761 -2.28(-1.15%)
May 12, 2016 195.80 198.50 195.37 198.16 1,198,038 +2.52(+1.29%)
May 11, 2016 197.37 197.79 195.47 195.64 1,244,344 -2.05(-1.03%)
May 10, 2016 195.22 197.84 194.42 197.69 1,411,174 +3.27(+1.68%)
May 09, 2016 194.37 195.78 193.77 194.42 1,851,937 +0.05(+0.03%)
May 06, 2016 192.54 194.56 192.37 194.37 1,410,085 +1.72(+0.89%)
May 05, 2016 191.00 192.67 190.47 192.66 1,481,901 +1.72(+0.90%)
May 04, 2016 189.19 191.20 188.57 190.93 1,709,207 +1.06(+0.56%)
May 03, 2016 187.96 189.98 187.17 189.87 1,441,716 +1.18(+0.63%)
May 02, 2016 188.29 189.14 188.04 188.69 1,246,229 +0.69(+0.37%)
Apr 29, 2016 187.77 188.47 186.73 188.00 1,177,656 -0.27(-0.15%)
Apr 28, 2016 187.85 189.69 187.61 188.27 1,279,209 -0.75(-0.40%)
Apr 27, 2016 186.14 189.78 186.04 189.02 1,737,498 +1.20(+0.64%)
Apr 26, 2016 184.33 187.87 184.33 187.82 2,370,464 +4.74(+2.59%)
Apr 25, 2016 182.87 183.63 182.30 183.08 1,218,769 -0.43(-0.23%)
Apr 22, 2016 183.32 184.34 182.51 183.51 1,283,127 +0.62(+0.34%)
Apr 21, 2016 183.09 183.89 182.55 182.89 1,232,706 -0.41(-0.22%)
Apr 20, 2016 183.64 184.55 182.88 183.30 1,096,809 +0.06(+0.03%)
Apr 19, 2016 183.77 184.36 183.07 183.25 891,543 -0.51(-0.28%)
Apr 18, 2016 182.68 184.15 182.27 183.76 1,019,142 +1.08(+0.59%)
Apr 15, 2016 182.73 182.77 181.72 182.68 1,402,438 +0.30(+0.16%)
Apr 14, 2016 183.47 183.47 182.18 182.38 957,098 -0.76(-0.42%)
Apr 13, 2016 183.64 183.77 181.97 183.14 1,000,166 +0.32(+0.18%)
Apr 12, 2016 181.82 183.54 181.36 182.82 843,526 +1.08(+0.59%)
Apr 11, 2016 182.88 183.41 181.31 181.74 1,409,256 -1.34(-0.73%)
Apr 08, 2016 184.12 184.45 182.67 183.08 720,182 -0.15(-0.08%)
Apr 07, 2016 182.83 183.97 182.54 183.22 1,314,220 -0.12(-0.07%)
Apr 06, 2016 182.28 183.52 182.28 183.34 1,577,390 +0.82(+0.45%)
Apr 05, 2016 181.24 183.67 180.26 182.53 1,776,672 +1.21(+0.67%)
Apr 04, 2016 180.59 181.94 180.47 181.32 1,245,577 +0.82(+0.46%)
Apr 01, 2016 177.95 180.79 177.31 180.50 1,183,952 +1.30(+0.73%)
Mar 31, 2016 180.12 180.67 178.87 179.19 1,366,173 -1.18(-0.65%)
Mar 30, 2016 179.60 181.10 179.43 180.38 1,175,393 +1.78(+1.00%)
Mar 29, 2016 177.17 178.72 176.71 178.59 925,233 +1.38(+0.78%)
Mar 28, 2016 177.02 177.62 176.64 177.22 1,229,716 +0.86(+0.49%)
Mar 24, 2016 178.83 176.36 176.36 176.36 1,630,654 -2.64(-1.47%)
Mar 23, 2016 178.70 180.03 178.48 179.00 966,485 +0.43(+0.24%)
Mar 22, 2016 178.83 180.19 178.38 178.57 1,143,779 -0.43(-0.24%)
Mar 21, 2016 178.31 180.56 178.31 179.00 1,421,184 +0.28(+0.16%)
Mar 18, 2016 177.98 178.86 176.66 178.72 2,613,820 +1.34(+0.76%)
Mar 17, 2016 176.59 177.93 175.89 177.37 1,606,069 +0.86(+0.49%)
Mar 16, 2016 175.67 177.12 174.98 176.52 1,090,771 +0.92(+0.53%)
Mar 15, 2016 174.21 175.81 173.78 175.59 1,251,242 +0.36(+0.21%)
Mar 14, 2016 174.44 175.97 174.44 175.23 1,155,078 -0.36(-0.21%)
Mar 11, 2016 176.36 177.08 174.71 175.59 1,651,869 +0.40(+0.23%)
Mar 10, 2016 175.50 176.78 174.48 175.20 1,690,487 +0.12(+0.07%)
Mar 09, 2016 175.35 176.30 174.53 175.08 1,221,494 +0.87(+0.50%)
Mar 08, 2016 173.09 174.91 170.62 174.21 2,279,118 -0.41(-0.23%)
Mar 07, 2016 175.96 176.67 174.18 174.62 1,258,089 -2.33(-1.32%)
Mar 04, 2016 176.29 176.89 176.01 176.94 1,157,338 +0.16(+0.09%)
Mar 03, 2016 175.13 176.86 174.37 176.78 1,081,582 +1.07(+0.61%)
Mar 02, 2016 176.44 177.06 174.57 175.72 1,469,005 -0.75(-0.43%)
Mar 01, 2016 175.22 176.65 173.84 176.47 1,433,253 +1.89(+1.08%)
Feb 29, 2016 175.29 176.44 174.53 174.57 1,543,041 -1.17(-0.67%)
Feb 26, 2016 177.35 177.78 175.64 175.75 1,495,913 -0.92(-0.52%)
Feb 25, 2016 174.24 176.76 173.74 176.67 1,854,693 +2.73(+1.57%)
Feb 24, 2016 171.49 174.23 171.43 173.94 1,621,080 +1.19(+0.69%)
Feb 23, 2016 172.49 173.22 171.72 172.75 1,597,627 +0.11(+0.06%)
Feb 22, 2016 171.52 174.06 172.21 172.64 1,213,971 +1.12(+0.65%)
Feb 19, 2016 172.24 172.42 170.78 171.52 1,535,975 -0.47(-0.27%)
Feb 18, 2016 170.42 173.03 170.22 171.99 1,229,412 +1.17(+0.69%)
Feb 17, 2016 168.62 171.00 167.89 170.82 1,541,373 +3.00(+1.79%)
Feb 16, 2016 166.62 168.21 166.09 167.81 1,928,014 +2.34(+1.42%)
Feb 12, 2016 167.26 165.47 165.47 165.47 2,903,975 -0.88(-0.53%)
Feb 11, 2016 169.96 170.82 163.52 166.35 3,299,940 -5.44(-3.16%)
Feb 10, 2016 173.44 174.59 171.53 171.79 2,164,398 -1.63(-0.94%)
Feb 09, 2016 171.12 174.50 170.41 173.42 2,467,774 +1.17(+0.68%)
Feb 08, 2016 168.08 172.75 168.05 172.25 3,116,229 +2.08(+1.22%)
Feb 05, 2016 168.89 170.68 168.27 170.17 2,356,825 +1.39(+0.82%)
Feb 04, 2016 170.62 171.33 168.04 168.78 2,027,815 -2.18(-1.27%)
Feb 03, 2016 170.22 171.54 168.72 170.96 2,778,756 +1.98(+1.17%)
Feb 02, 2016 168.22 169.40 166.72 168.98 1,960,939 +0.52(+0.31%)
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.