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

Lockheed Martin (NY: LMT )

461.73 -3.20 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2018 275.48 279.80 275.48 279.52 1,151,038 +5.13(+1.87%)
Jul 30, 2018 277.81 279.43 273.97 274.39 1,481,427 -3.41(-1.23%)
Jul 27, 2018 278.06 278.70 275.83 277.80 1,178,071 +0.99(+0.36%)
Jul 26, 2018 278.43 279.32 275.30 276.81 2,347,060 -1.22(-0.44%)
Jul 25, 2018 276.91 278.55 271.44 278.03 2,455,411 +1.53(+0.56%)
Jul 24, 2018 278.58 282.56 268.29 276.50 3,795,569 +3.63(+1.33%)
Jul 23, 2018 276.48 277.29 271.54 272.86 1,848,996 -3.62(-1.31%)
Jul 20, 2018 272.88 276.74 272.10 276.48 1,829,123 +2.53(+0.92%)
Jul 19, 2018 273.69 275.03 272.73 273.95 886,674 -0.15(-0.05%)
Jul 18, 2018 272.33 274.79 271.29 274.10 1,003,987 +1.95(+0.72%)
Jul 17, 2018 274.20 275.13 270.97 272.15 1,012,497 -1.33(-0.49%)
Jul 16, 2018 273.76 277.19 272.22 273.48 1,520,608 +0.58(+0.21%)
Jul 13, 2018 268.88 273.86 268.74 272.89 1,939,792 +4.34(+1.61%)
Jul 12, 2018 265.21 269.55 264.69 268.56 1,497,125 +5.77(+2.20%)
Jul 11, 2018 262.79 1,045,253 -1.93(-0.73%)
Jul 10, 2018 264.10 266.50 263.33 264.72 1,779,201 +2.02(+0.77%)
Jul 09, 2018 258.01 263.55 257.46 262.70 1,451,839 +6.25(+2.44%)
Jul 06, 2018 255.79 258.44 253.91 256.45 1,310,656 +0.00(+0.00%)
Jul 05, 2018 257.39 259.86 254.74 256.45 1,150,609 -0.23(-0.09%)
Jul 03, 2018 256.69 256.69 256.69 0 +0.29(+0.11%)
Jul 02, 2018 252.15 256.55 250.56 256.39 1,140,842 +3.16(+1.25%)
Jun 29, 2018 254.99 257.13 253.09 253.23 1,479,174 +0.16(+0.06%)
Jun 28, 2018 252.86 254.33 249.88 253.07 1,661,699 +0.39(+0.16%)
Jun 27, 2018 256.63 258.97 252.47 252.68 1,777,552 -3.69(-1.44%)
Jun 26, 2018 256.13 257.52 254.65 256.36 1,949,235 +0.26(+0.10%)
Jun 25, 2018 254.88 260.00 253.81 256.10 2,268,863 -0.52(-0.20%)
Jun 22, 2018 258.33 258.70 256.03 256.62 1,639,206 -0.86(-0.33%)
Jun 21, 2018 259.42 259.60 255.53 257.48 1,770,167 -2.12(-0.82%)
Jun 20, 2018 259.18 261.41 258.26 259.60 1,890,847 +0.29(+0.11%)
Jun 19, 2018 262.91 263.69 258.56 259.31 2,124,916 -6.00(-2.26%)
Jun 18, 2018 263.48 265.69 262.29 265.31 1,471,221 -0.53(-0.20%)
Jun 15, 2018 266.23 266.23 265.84 2,083,910 -0.38(-0.14%)
Jun 14, 2018 269.61 270.69 265.73 266.23 1,628,222 -3.22(-1.20%)
Jun 13, 2018 269.72 272.41 268.01 269.45 2,349,858 -0.69(-0.26%)
Jun 12, 2018 273.98 274.32 266.79 270.14 2,033,527 -3.55(-1.30%)
Jun 11, 2018 276.11 276.54 273.57 273.69 1,062,824 -2.58(-0.93%)
Jun 08, 2018 275.77 276.52 272.66 276.27 1,470,314 +0.31(+0.11%)
Jun 07, 2018 274.72 276.13 273.38 275.96 1,269,112 +1.75(+0.64%)
Jun 06, 2018 273.01 274.21 1,263,951 -0.09(-0.03%)
Jun 05, 2018 272.67 275.36 272.14 274.31 1,018,571 +1.59(+0.58%)
Jun 04, 2018 271.81 273.65 271.05 272.72 778,500 +1.32(+0.49%)
Jun 01, 2018 271.65 272.41 270.41 271.40 1,034,681 +1.79(+0.66%)
May 31, 2018 273.64 274.53 269.55 269.61 1,694,521 -3.86(-1.41%)
May 30, 2018 271.76 274.12 270.16 273.47 1,058,207 +3.27(+1.21%)
May 29, 2018 272.30 273.17 268.63 270.20 1,361,452 -3.07(-1.12%)
May 25, 2018 273.26 273.26 273.26 0 -4.73(-1.70%)
May 24, 2018 276.55 280.36 275.43 277.99 1,422,612 +0.88(+0.32%)
May 23, 2018 269.03 277.29 267.58 277.12 1,882,132 +6.98(+2.58%)
May 22, 2018 275.36 275.65 270.06 270.14 1,763,309 -6.09(-2.20%)
May 21, 2018 274.71 276.44 273.57 276.23 1,175,695 +3.26(+1.20%)
May 18, 2018 273.23 274.29 272.41 272.97 1,190,266 +0.03(+0.01%)
May 17, 2018 271.73 273.86 270.37 272.94 1,128,888 +0.93(+0.34%)
May 16, 2018 272.67 274.04 271.60 272.01 1,075,119 -0.38(-0.14%)
May 15, 2018 270.67 272.88 270.03 272.39 1,327,745 +0.59(+0.22%)
May 14, 2018 275.35 275.97 270.40 271.80 1,663,613 -4.22(-1.53%)
May 11, 2018 276.58 277.57 274.94 276.02 991,920 -0.38(-0.14%)
May 10, 2018 279.81 280.27 275.10 276.41 1,480,968 -1.39(-0.50%)
May 09, 2018 277.37 279.87 276.59 277.80 1,995,751 +1.64(+0.60%)
May 08, 2018 270.63 277.18 270.28 276.15 3,462,397 +5.52(+2.04%)
May 07, 2018 265.96 270.81 265.85 270.63 2,133,015 +5.34(+2.01%)
May 04, 2018 262.45 266.37 261.73 265.29 1,966,903 +1.29(+0.49%)
May 03, 2018 258.91 264.49 255.97 264.01 3,392,587 +3.60(+1.38%)
May 02, 2018 261.75 266.96 259.98 260.40 3,103,706 -2.35(-0.90%)
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.