Indicators

Lockheed Martin (NY: LMT )

464.83 +0.75 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	357.33	357.50	347.16	350.47	1,921,849	-6.86(-1.92%)
May 28, 2020	360.04	362.55	357.08	357.33	1,659,362	+1.18(+0.33%)
May 27, 2020	337.90	356.15	337.73	356.15	2,215,346	+22.35(+6.70%)
May 26, 2020	338.06	338.06	332.33	333.80	1,779,447	+2.87(+0.87%)
May 22, 2020	331.70	331.97	327.90	330.93	839,186	+0.16(+0.05%)
May 21, 2020	325.27	331.85	325.19	330.77	1,314,721	+5.66(+1.74%)
May 20, 2020	334.01	335.41	324.75	325.11	2,095,740	-8.04(-2.41%)
May 19, 2020	339.06	343.00	332.94	333.15	1,212,194	-5.44(-1.61%)
May 18, 2020	332.91	341.23	328.25	338.59	2,095,990	+15.37(+4.76%)
May 15, 2020	316.16	324.21	315.97	323.21	2,068,082	+3.69(+1.16%)
May 14, 2020	323.74	324.24	315.91	319.52	1,980,391	-7.08(-2.17%)
May 13, 2020	332.97	334.03	324.66	326.60	1,435,500	-6.22(-1.87%)
May 12, 2020	339.00	342.98	332.75	332.82	1,614,227	-4.89(-1.45%)
May 11, 2020	336.31	340.34	335.54	337.71	1,436,121	-1.65(-0.49%)
May 08, 2020	339.02	341.81	337.43	339.36	1,260,674	+1.67(+0.49%)
May 07, 2020	343.49	344.50	337.20	337.69	1,630,182	-1.83(-0.54%)
May 06, 2020	350.56	350.56	339.37	339.52	1,214,321	-10.51(-3.00%)
May 05, 2020	342.95	352.25	342.22	350.03	1,417,428	+9.09(+2.67%)
May 04, 2020	342.60	343.46	335.53	340.94	1,202,335	-2.97(-0.86%)

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.