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

Lockheed Martin (NY: LMT )

461.91 -1.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 298.19 300.16 297.32 298.40 2,118,783 -0.08(-0.03%)
Sep 27, 2018 296.85 299.11 295.34 298.48 1,356,488 +2.73(+0.92%)
Sep 26, 2018 295.85 297.45 295.32 295.74 1,344,812 -0.57(-0.19%)
Sep 25, 2018 291.95 297.86 291.06 296.31 1,577,353 +5.14(+1.77%)
Sep 24, 2018 290.51 292.67 288.34 291.17 1,364,341 -0.07(-0.02%)
Sep 21, 2018 288.14 291.45 288.14 291.24 2,174,782 +3.91(+1.36%)
Sep 20, 2018 293.14 293.52 283.78 287.33 2,323,184 -5.32(-1.82%)
Sep 19, 2018 296.04 298.24 290.25 292.65 2,053,543 -3.38(-1.14%)
Sep 18, 2018 293.26 297.44 292.81 296.04 1,332,352 +3.35(+1.14%)
Sep 17, 2018 290.24 292.98 289.81 292.69 1,295,388 +3.05(+1.05%)
Sep 14, 2018 285.76 290.24 284.20 289.63 1,521,118 +3.90(+1.36%)
Sep 13, 2018 281.80 286.24 281.69 285.74 1,496,321 +5.18(+1.84%)
Sep 12, 2018 277.20 281.05 277.20 280.56 1,538,096 +2.63(+0.95%)
Sep 11, 2018 277.77 279.33 276.27 277.93 925,419 -0.62(-0.22%)
Sep 10, 2018 283.53 283.93 278.30 278.55 1,650,949 -4.81(-1.70%)
Sep 07, 2018 282.93 285.39 281.95 283.37 1,498,046 -0.33(-0.12%)
Sep 06, 2018 277.35 284.24 277.13 283.69 1,538,009 +6.54(+2.36%)
Sep 05, 2018 276.77 277.45 275.58 277.15 1,035,023 -0.50(-0.18%)
Sep 04, 2018 276.01 277.95 273.93 277.65 1,098,349 +1.29(+0.47%)
Aug 31, 2018 276.36 276.36 276.36 0 +0.48(+0.18%)
Aug 30, 2018 277.72 279.86 275.09 275.88 1,643,903 -2.12(-0.76%)
Aug 29, 2018 278.12 278.51 276.18 278.00 1,126,922 -0.02(-0.01%)
Aug 28, 2018 278.29 278.58 276.26 278.01 956,622 +0.00(+0.00%)
Aug 27, 2018 276.07 278.58 276.01 278.01 860,515 +2.61(+0.95%)
Aug 24, 2018 274.29 275.48 273.19 275.40 902,395 +1.10(+0.40%)
Aug 23, 2018 276.07 276.13 273.32 274.30 837,441 -1.64(-0.59%)
Aug 22, 2018 277.76 278.17 275.83 275.94 805,627 -2.12(-0.76%)
Aug 21, 2018 278.06 278.93 276.98 278.06 1,362,161 +0.14(+0.05%)
Aug 20, 2018 278.80 279.41 277.56 277.91 1,023,591 -0.86(-0.31%)
Aug 17, 2018 279.31 280.65 278.34 278.77 1,630,260 -0.54(-0.19%)
Aug 16, 2018 274.29 279.97 274.13 279.31 1,394,443 +6.99(+2.57%)
Aug 15, 2018 272.89 273.36 269.53 272.32 1,541,557 -0.76(-0.28%)
Aug 14, 2018 269.91 274.47 269.69 273.08 1,136,873 +4.24(+1.58%)
Aug 13, 2018 267.87 270.23 267.44 268.84 922,058 +0.45(+0.17%)
Aug 10, 2018 269.92 269.92 266.91 268.39 1,262,186 -2.22(-0.82%)
Aug 09, 2018 269.83 271.29 268.01 270.62 1,223,076 +0.34(+0.13%)
Aug 08, 2018 272.15 272.39 269.33 270.27 1,076,478 -1.80(-0.66%)
Aug 07, 2018 271.93 272.78 268.79 272.07 1,269,967 +0.42(+0.15%)
Aug 06, 2018 273.10 273.10 268.88 271.65 2,026,082 -3.11(-1.13%)
Aug 03, 2018 276.54 276.54 273.53 274.76 1,102,940 -1.26(-0.46%)
Aug 02, 2018 276.46 276.99 274.50 276.02 957,054 -2.49(-0.90%)
Aug 01, 2018 279.08 279.50 276.50 278.52 1,624,258 -1.00(-0.36%)
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%)
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.