Skip to main content

Lockheed Martin (NY: LMT )

575.41 +10.85 (+1.92%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 555.47 566.81 554.72 564.56 1,166,091 +12.72(+2.31%)
Nov 07, 2024 555.00 557.00 549.67 551.84 818,166 +0.02(+0.00%)
Nov 06, 2024 561.40 561.40 540.00 551.82 1,750,409 +5.07(+0.93%)
Nov 05, 2024 545.00 547.17 542.00 546.75 609,460 +3.65(+0.67%)
Nov 04, 2024 545.70 548.81 540.41 543.10 826,983 -2.25(-0.41%)
Nov 01, 2024 548.00 549.33 544.62 545.35 792,759 -0.70(-0.13%)
Oct 31, 2024 547.04 551.68 542.67 546.05 1,245,334 +0.11(+0.02%)
Oct 30, 2024 546.90 551.26 543.20 545.94 1,004,919 -0.86(-0.16%)
Oct 29, 2024 552.80 553.40 546.41 546.80 1,041,354 -8.37(-1.51%)
Oct 28, 2024 563.00 563.15 554.50 555.17 1,278,262 -7.12(-1.27%)
Oct 25, 2024 566.70 569.98 561.10 562.29 1,077,567 -1.92(-0.34%)
Oct 24, 2024 570.73 573.93 564.18 564.21 1,102,055 -6.89(-1.21%)
Oct 23, 2024 577.02 582.18 571.00 571.10 1,401,668 -5.88(-1.02%)
Oct 22, 2024 606.90 608.34 574.00 576.98 2,258,661 -37.63(-6.12%)
Oct 21, 2024 615.64 618.95 611.36 614.61 1,016,849 +2.80(+0.46%)
Oct 18, 2024 611.39 613.37 608.49 611.81 864,088 +2.19(+0.36%)
Oct 17, 2024 612.83 614.48 607.24 609.62 648,374 -3.21(-0.52%)
Oct 16, 2024 603.00 613.01 602.62 612.83 549,262 +7.83(+1.29%)
Oct 15, 2024 612.50 614.62 603.72 605.00 849,819 -5.87(-0.96%)
Oct 14, 2024 606.00 611.99 603.77 610.87 561,258 +6.70(+1.11%)
Oct 11, 2024 600.58 604.55 600.09 604.17 526,028 +6.68(+1.12%)
Oct 10, 2024 606.11 607.29 596.22 597.49 858,503 -7.62(-1.26%)
Oct 09, 2024 606.71 607.14 603.02 605.11 543,673 -2.94(-0.48%)
Oct 08, 2024 607.22 610.75 603.09 608.05 571,816 +2.51(+0.41%)
Oct 07, 2024 607.00 611.59 604.00 605.54 1,102,314 +0.41(+0.07%)
Oct 04, 2024 603.66 606.29 599.32 605.13 559,710 -0.69(-0.11%)
Oct 03, 2024 604.44 609.00 601.00 605.82 855,790 +2.62(+0.43%)
Oct 02, 2024 604.94 610.00 601.42 603.20 1,192,246 -2.66(-0.44%)
Oct 01, 2024 586.12 611.49 581.91 605.86 2,351,790 +21.30(+3.64%)
Sep 30, 2024 584.14 584.95 579.21 584.56 975,300 +2.20(+0.38%)
Sep 27, 2024 577.65 584.07 575.33 582.36 848,122 +4.96(+0.86%)
Sep 26, 2024 575.00 582.53 574.44 577.40 746,186 -0.54(-0.09%)
Sep 25, 2024 581.56 583.75 576.87 577.94 844,515 -0.69(-0.12%)
Sep 24, 2024 578.93 581.16 576.15 578.63 719,886 -1.88(-0.32%)
Sep 23, 2024 571.50 581.75 570.82 580.51 884,597 +8.59(+1.50%)
Sep 20, 2024 563.08 573.50 562.94 571.92 3,794,357 +6.74(+1.19%)
Sep 19, 2024 566.47 567.52 562.16 565.18 917,662 -0.31(-0.05%)
Sep 18, 2024 566.32 569.54 562.28 565.49 732,088 -1.52(-0.27%)
Sep 17, 2024 566.66 568.11 563.60 567.01 739,889 -5.91(-1.03%)
Sep 16, 2024 574.41 577.00 568.99 572.92 597,788 +3.01(+0.53%)
Sep 13, 2024 567.00 572.46 564.53 569.91 638,811 +1.64(+0.29%)
Sep 12, 2024 565.00 568.97 563.90 568.27 739,390 +1.31(+0.23%)
Sep 11, 2024 571.20 572.41 561.07 566.96 809,234 -5.23(-0.91%)
Sep 10, 2024 577.56 577.85 570.42 572.19 756,501 -4.38(-0.76%)
Sep 09, 2024 567.51 578.00 567.48 576.57 809,990 +9.94(+1.75%)
Sep 06, 2024 569.05 572.11 564.95 566.63 976,691 -1.96(-0.34%)
Sep 05, 2024 575.20 575.92 564.41 568.59 840,960 -6.19(-1.08%)
Sep 04, 2024 569.34 578.73 568.72 574.78 941,706 +7.56(+1.33%)
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.