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

Lockheed Martin (NY: LMT )

459.14 -0.94 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jan 31, 2020 387.62 388.19 379.75 381.55 1,851,609 -6.93(-1.78%)
Jan 30, 2020 383.53 389.46 383.53 388.49 1,357,947 +1.84(+0.47%)
Jan 29, 2020 390.11 390.35 384.14 386.65 1,423,376 -2.97(-0.76%)
Jan 28, 2020 387.48 391.24 379.90 389.62 2,314,997 +4.27(+1.11%)
Jan 27, 2020 379.54 387.19 379.54 385.35 1,949,105 -0.11(-0.03%)
Jan 24, 2020 383.14 386.37 382.95 385.45 1,219,669 +3.32(+0.87%)
Jan 23, 2020 377.93 382.83 377.88 382.14 1,097,836 +3.88(+1.03%)
Jan 22, 2020 381.00 381.89 378.20 378.25 1,030,982 -1.54(-0.41%)
Jan 21, 2020 378.25 381.25 377.00 379.80 1,202,184 +0.44(+0.11%)
Jan 17, 2020 380.20 381.03 378.32 379.36 1,341,524 -0.04(-0.01%)
Jan 16, 2020 377.10 379.43 374.91 379.39 1,217,664 +4.23(+1.13%)
Jan 15, 2020 371.12 375.63 370.87 375.16 934,723 +4.29(+1.16%)
Jan 14, 2020 372.17 372.77 369.92 370.87 1,085,287 -2.57(-0.69%)
Jan 13, 2020 369.81 375.17 369.56 373.44 1,107,251 +4.62(+1.25%)
Jan 10, 2020 369.86 370.39 367.61 368.82 1,108,362 -0.98(-0.27%)
Jan 09, 2020 365.84 370.75 365.40 369.80 1,194,206 +3.48(+0.95%)
Jan 08, 2020 371.69 372.69 365.15 366.32 1,916,551 -3.09(-0.84%)
Jan 07, 2020 366.52 370.86 363.88 369.41 1,197,243 +1.24(+0.34%)
Jan 06, 2020 372.52 372.52 363.34 368.17 2,779,836 -0.56(-0.15%)
Jan 03, 2020 359.57 371.79 359.16 368.74 3,355,494 +12.28(+3.45%)
Jan 02, 2020 350.13 355.93 348.42 356.45 1,412,018 +9.43(+2.72%)
Dec 31, 2019 349.14 349.34 344.97 347.02 869,926 -2.25(-0.64%)
Dec 30, 2019 350.83 350.93 348.35 349.27 871,767 -1.51(-0.43%)
Dec 27, 2019 351.13 351.59 349.31 350.79 818,312 +1.16(+0.33%)
Dec 26, 2019 348.38 349.76 348.00 349.63 798,436 +1.90(+0.55%)
Dec 24, 2019 349.67 349.67 347.16 347.73 579,202 -1.54(-0.44%)
Dec 23, 2019 345.49 351.76 345.43 349.27 1,178,612 +4.84(+1.40%)
Dec 20, 2019 343.15 344.58 341.34 344.43 1,794,945 +2.96(+0.87%)
Dec 19, 2019 339.55 342.84 338.87 341.47 859,806 +2.30(+0.68%)
Dec 18, 2019 345.26 345.47 338.36 339.17 1,712,242 -5.63(-1.63%)
Dec 17, 2019 343.12 345.80 343.12 344.81 819,152 +0.84(+0.24%)
Dec 16, 2019 345.71 346.11 342.27 343.97 950,781 -0.46(-0.13%)
Dec 13, 2019 342.23 345.60 342.23 344.43 738,309 +2.16(+0.63%)
Dec 12, 2019 344.01 345.61 341.74 342.27 825,944 -1.95(-0.57%)
Dec 11, 2019 343.58 344.56 342.26 344.23 649,501 +1.60(+0.47%)
Dec 10, 2019 341.79 344.70 341.56 342.62 967,327 +0.98(+0.29%)
Dec 09, 2019 344.21 345.28 341.54 341.64 921,833 -3.14(-0.91%)
Dec 06, 2019 345.06 346.60 343.21 344.78 796,319 +0.82(+0.24%)
Dec 05, 2019 344.07 344.46 341.35 343.96 1,350,598 +1.21(+0.35%)
Dec 04, 2019 341.81 345.75 340.70 342.75 1,213,074 +2.64(+0.78%)
Dec 03, 2019 339.94 342.80 338.79 340.11 1,686,259 -1.78(-0.52%)
Dec 02, 2019 348.21 348.94 341.73 341.89 1,440,086 -6.60(-1.90%)
Nov 29, 2019 349.36 349.53 347.62 348.50 450,503 -0.72(-0.21%)
Nov 27, 2019 348.68 349.43 346.90 349.22 869,610 +1.54(+0.44%)
Nov 26, 2019 345.99 350.73 345.44 347.68 1,362,198 +2.23(+0.65%)
Nov 25, 2019 346.88 348.21 343.24 345.44 904,686 -0.67(-0.19%)
Nov 22, 2019 345.63 346.69 343.53 346.12 856,401 +0.43(+0.12%)
Nov 21, 2019 346.22 347.45 344.86 345.69 1,599,531 -2.16(-0.62%)
Nov 20, 2019 346.40 348.60 345.68 347.85 1,024,741 +1.67(+0.48%)
Nov 19, 2019 349.00 350.62 345.93 346.18 903,461 -1.73(-0.50%)
Nov 18, 2019 348.12 350.48 347.19 347.91 934,464 -0.70(-0.20%)
Nov 15, 2019 347.47 349.44 345.71 348.61 1,731,204 +3.00(+0.87%)
Nov 14, 2019 343.05 347.50 343.05 345.60 1,033,626 +2.19(+0.64%)
Nov 13, 2019 341.87 345.92 341.11 343.42 1,086,486 +1.23(+0.36%)
Nov 12, 2019 337.99 343.25 337.99 342.18 1,028,084 +4.36(+1.29%)
Nov 11, 2019 336.17 339.62 335.99 337.83 655,354 -0.42(-0.13%)
Nov 08, 2019 334.48 339.15 334.48 338.25 884,511 +2.75(+0.82%)
Nov 07, 2019 336.90 339.03 334.75 335.50 1,306,440 -0.92(-0.27%)
Nov 06, 2019 331.72 336.54 331.32 336.42 1,699,873 +5.46(+1.65%)
Nov 05, 2019 331.34 332.86 328.91 330.96 1,540,086 -0.75(-0.23%)
Nov 04, 2019 336.54 337.30 329.68 331.71 1,261,585 -4.16(-1.24%)
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.