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

Lockheed Martin (NY: LMT )

468.88 +0.49 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2018 304.41 305.97 300.20 300.22 1,159,952 -3.18(-1.05%)
Feb 27, 2018 304.39 306.91 303.33 303.39 1,628,215 -0.45(-0.15%)
Feb 26, 2018 304.94 306.06 302.47 303.84 1,364,975 +0.01(+0.00%)
Feb 23, 2018 301.77 303.83 299.73 303.83 1,065,493 +2.78(+0.92%)
Feb 22, 2018 301.06 1,691,088 -1.40(-0.46%)
Feb 21, 2018 304.10 307.47 302.40 302.45 1,641,996 -1.38(-0.45%)
Feb 20, 2018 304.22 307.16 302.60 303.83 1,301,695 -1.56(-0.51%)
Feb 16, 2018 305.39 305.39 305.39 0 -0.40(-0.13%)
Feb 15, 2018 302.74 305.81 300.49 305.79 1,377,003 +5.37(+1.79%)
Feb 14, 2018 295.46 301.04 294.95 300.42 1,949,680 +3.75(+1.27%)
Feb 13, 2018 297.35 296.67 1,510,117 +3.74(+1.28%)
Feb 12, 2018 291.85 295.18 288.09 292.92 2,159,151 +3.72(+1.29%)
Feb 09, 2018 286.39 292.14 281.44 289.21 2,793,867 +6.03(+2.13%)
Feb 08, 2018 296.65 297.31 282.93 283.17 3,085,695 -9.43(-3.22%)
Feb 07, 2018 286.55 296.76 286.16 292.60 2,413,535 +6.64(+2.32%)
Feb 06, 2018 278.44 288.01 277.19 285.96 3,069,888 -1.15(-0.40%)
Feb 05, 2018 295.31 299.56 276.24 287.11 3,445,957 -11.61(-3.89%)
Feb 02, 2018 300.71 303.25 297.76 298.73 2,312,186 -4.00(-1.32%)
Feb 01, 2018 300.08 306.46 299.87 302.73 1,864,696 +2.14(+0.71%)
Jan 31, 2018 299.25 303.69 298.55 300.58 2,227,739 +3.78(+1.27%)
Jan 30, 2018 293.53 298.78 292.96 296.80 2,399,221 -0.87(-0.29%)
Jan 29, 2018 296.47 300.13 289.82 297.68 3,400,981 +5.52(+1.89%)
Jan 26, 2018 285.35 292.33 283.55 292.15 2,428,698 +8.62(+3.04%)
Jan 25, 2018 280.41 283.92 279.71 283.53 2,104,626 +3.58(+1.28%)
Jan 24, 2018 278.57 281.63 277.35 279.95 1,459,623 +1.52(+0.54%)
Jan 23, 2018 279.52 280.51 278.27 278.43 1,220,162 -0.25(-0.09%)
Jan 22, 2018 281.03 281.82 278.66 278.69 1,723,345 -2.54(-0.90%)
Jan 19, 2018 283.12 283.12 281.04 281.23 1,784,793 -0.85(-0.30%)
Jan 18, 2018 283.01 284.55 282.06 282.07 1,149,388 -1.58(-0.56%)
Jan 17, 2018 280.77 284.39 279.80 283.65 1,191,758 +4.02(+1.44%)
Jan 16, 2018 284.91 285.04 279.53 279.62 1,619,970 -5.20(-1.83%)
Jan 12, 2018 284.83 284.83 284.83 0 +4.34(+1.55%)
Jan 11, 2018 281.10 281.29 280.24 280.49 1,359,669 +0.07(+0.02%)
Jan 10, 2018 279.54 280.42 1,776,191 +0.46(+0.16%)
Jan 09, 2018 278.69 281.08 278.19 279.96 1,021,962 +1.99(+0.72%)
Jan 08, 2018 278.65 279.88 277.68 277.97 1,280,269 -1.29(-0.46%)
Jan 05, 2018 276.13 279.69 276.13 279.26 1,465,183 +2.51(+0.91%)
Jan 04, 2018 272.07 276.91 271.90 276.75 1,702,918 +4.67(+1.72%)
Jan 03, 2018 270.20 272.35 269.90 272.09 1,054,784 +2.26(+0.84%)
Jan 02, 2018 272.76 271.95 268.94 269.82 1,404,295 -2.13(-0.78%)
Dec 29, 2017 271.95 271.95 271.95 0 -0.89(-0.33%)
Dec 28, 2017 270.92 273.01 270.82 272.84 852,015 +2.25(+0.83%)
Dec 27, 2017 270.78 270.78 269.43 270.59 678,433 +0.79(+0.29%)
Dec 26, 2017 269.67 270.87 269.34 269.80 610,867 +0.41(+0.15%)
Dec 22, 2017 269.62 270.42 269.03 269.39 640,965 +0.71(+0.26%)
Dec 21, 2017 270.21 270.38 268.53 268.68 1,025,278 -0.45(-0.17%)
Dec 20, 2017 270.93 272.12 269.08 269.13 1,100,600 -1.91(-0.70%)
Dec 19, 2017 273.40 273.71 270.99 271.04 1,098,968 -2.36(-0.86%)
Dec 18, 2017 274.10 274.40 270.21 273.40 1,480,856 -0.05(-0.02%)
Dec 15, 2017 269.95 273.93 269.73 273.45 2,277,760 +4.92(+1.83%)
Dec 14, 2017 269.55 270.22 268.03 268.53 1,024,261 -0.66(-0.25%)
Dec 13, 2017 268.23 270.92 267.99 269.19 1,011,191 +1.61(+0.60%)
Dec 12, 2017 267.58 268.44 266.75 267.58 1,277,783 -0.24(-0.09%)
Dec 11, 2017 267.21 268.72 266.95 267.82 904,013 +0.27(+0.10%)
Dec 08, 2017 268.15 268.15 265.51 267.55 1,008,051 +1.21(+0.45%)
Dec 07, 2017 264.14 267.13 264.12 266.33 1,147,891 +2.07(+0.79%)
Dec 06, 2017 264.27 265.19 262.80 264.26 973,567 +1.55(+0.59%)
Dec 05, 2017 266.40 266.40 262.65 262.71 1,381,968 -1.39(-0.53%)
Dec 04, 2017 267.80 263.95 264.10 1,612,220 -1.52(-0.57%)
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.