Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 208.34 208.49 206.40 207.53 1,545,695 -1.24(-0.59%)
Jan 30, 2017 210.41 211.62 207.98 208.77 1,861,178 -0.55(-0.26%)
Jan 27, 2017 210.54 213.96 206.54 209.32 3,146,047 -1.21(-0.58%)
Jan 26, 2017 206.43 210.55 206.06 210.53 2,369,667 +3.28(+1.58%)
Jan 25, 2017 208.96 210.00 204.78 207.25 2,821,360 -1.58(-0.76%)
Jan 24, 2017 206.74 209.28 205.62 208.83 3,614,869 -3.77(-1.78%)
Jan 23, 2017 213.16 214.47 210.57 212.61 1,944,345 -0.21(-0.10%)
Jan 20, 2017 213.00 213.10 211.47 212.81 1,434,427 +0.58(+0.27%)
Jan 19, 2017 211.03 212.57 210.72 212.23 1,303,414 +2.44(+1.16%)
Jan 18, 2017 209.81 210.34 208.86 209.79 1,120,647 -0.04(-0.02%)
Jan 17, 2017 209.29 210.01 208.13 209.83 1,733,618 -0.34(-0.16%)
Jan 13, 2017 210.17 210.17 210.17 0 +1.58(+0.76%)
Jan 12, 2017 210.48 210.83 207.51 208.59 1,396,764 -2.07(-0.98%)
Jan 11, 2017 211.63 212.21 207.84 210.67 1,954,431 -0.86(-0.41%)
Jan 10, 2017 213.17 213.83 211.52 211.52 1,388,127 -1.35(-0.64%)
Jan 09, 2017 213.03 213.85 212.56 212.88 1,292,312 -0.03(-0.02%)
Jan 06, 2017 210.96 213.51 210.96 212.91 1,509,518 +1.54(+0.73%)
Jan 05, 2017 210.04 213.05 209.81 211.37 1,549,496 +1.64(+0.78%)
Jan 04, 2017 209.81 210.48 209.19 209.72 1,305,104 +0.56(+0.27%)
Jan 03, 2017 207.42 209.82 207.06 209.16 2,019,657 +2.78(+1.35%)
Dec 30, 2016 206.38 206.38 206.38 0 -0.54(-0.26%)
Dec 29, 2016 206.59 208.01 205.97 206.92 1,091,048 +0.83(+0.40%)
Dec 28, 2016 206.79 207.25 205.21 206.08 1,220,278 -1.06(-0.51%)
Dec 27, 2016 207.07 207.88 206.59 207.14 955,299 +1.05(+0.51%)
Dec 23, 2016 206.09 206.09 206.09 0 -2.65(-1.27%)
Dec 22, 2016 208.09 209.32 207.34 208.74 995,990 +0.23(+0.11%)
Dec 21, 2016 210.15 210.15 208.31 208.51 990,072 -1.00(-0.48%)
Dec 20, 2016 208.23 209.55 208.16 209.51 1,090,193 +1.28(+0.61%)
Dec 19, 2016 206.05 208.46 206.05 208.23 1,266,264 +1.73(+0.84%)
Dec 16, 2016 207.49 208.73 205.63 206.50 2,589,365 -0.47(-0.23%)
Dec 15, 2016 208.36 209.16 206.77 206.97 2,246,680 -1.36(-0.65%)
Dec 14, 2016 208.34 210.42 208.15 208.33 2,233,596 +0.50(+0.24%)
Dec 13, 2016 210.29 210.97 206.64 207.82 3,029,080 -1.17(-0.56%)
Dec 12, 2016 207.90 209.49 202.71 209.00 8,573,613 -5.30(-2.47%)
Dec 09, 2016 213.53 214.87 213.09 214.30 1,872,451 +0.23(+0.11%)
Dec 08, 2016 219.96 219.96 213.54 214.07 3,351,170 -5.89(-2.68%)
Dec 07, 2016 219.70 220.47 218.28 219.96 1,537,309 +0.31(+0.14%)
Dec 06, 2016 219.50 220.30 218.00 219.64 1,382,336 -0.77(-0.35%)
Dec 05, 2016 222.08 222.86 219.90 220.41 1,536,638 -0.57(-0.26%)
Dec 02, 2016 220.12 221.42 219.65 220.98 1,321,245 +1.01(+0.46%)
Dec 01, 2016 219.06 220.08 218.25 219.97 1,059,547 +0.95(+0.43%)
Nov 30, 2016 220.92 221.25 219.02 219.02 1,777,717 -1.10(-0.50%)
Nov 29, 2016 218.40 221.10 217.75 220.12 1,464,739 +2.04(+0.93%)
Nov 28, 2016 217.92 218.33 217.20 218.08 1,631,706 +0.01(+0.00%)
Nov 25, 2016 217.60 218.54 217.03 218.07 797,010 +1.25(+0.57%)
Nov 23, 2016 216.83 216.83 216.83 0 -0.21(-0.10%)
Nov 22, 2016 216.90 217.84 216.02 217.04 1,517,731 +1.02(+0.47%)
Nov 21, 2016 216.54 216.77 215.38 216.02 1,177,377 +0.27(+0.13%)
Nov 18, 2016 215.79 216.88 214.51 215.75 1,459,799 -0.16(-0.07%)
Nov 17, 2016 216.09 216.88 215.18 215.91 1,114,807 -0.06(-0.03%)
Nov 16, 2016 218.03 218.28 214.41 215.97 1,785,332 -2.12(-0.97%)
Nov 15, 2016 220.43 221.21 214.74 218.08 2,456,614 -1.07(-0.49%)
Nov 14, 2016 214.23 219.62 213.87 219.16 2,993,225 +6.62(+3.11%)
Nov 11, 2016 211.54 213.00 209.17 212.54 2,442,397 +1.56(+0.74%)
Nov 10, 2016 211.17 211.73 207.29 210.98 3,203,663 +3.12(+1.50%)
Nov 09, 2016 210.42 211.15 205.02 207.85 5,102,248 +11.70(+5.97%)
Nov 08, 2016 196.00 197.57 195.67 196.15 1,534,365 -0.07(-0.03%)
Nov 07, 2016 196.68 196.75 194.78 196.22 1,677,876 +2.45(+1.27%)
Nov 04, 2016 195.87 196.57 193.71 193.77 1,843,969 -1.98(-1.01%)
Nov 03, 2016 198.91 199.60 194.45 195.75 2,066,719 -5.26(-2.62%)
Nov 02, 2016 200.88 203.09 200.26 201.01 1,163,489 +0.11(+0.05%)
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.