Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 324.51 324.51 324.51 918,993 +0.75(+0.23%)
Dec 30, 2020 322.70 326.00 322.70 323.76 918,993 +0.24(+0.07%)
Dec 29, 2020 325.44 326.67 321.60 323.52 1,155,053 -0.26(-0.08%)
Dec 28, 2020 322.80 327.10 321.52 323.77 1,118,354 +2.02(+0.63%)
Dec 24, 2020 322.54 323.66 320.32 321.75 556,471 +0.34(+0.11%)
Dec 23, 2020 319.91 324.51 319.40 321.42 1,429,884 +3.36(+1.06%)
Dec 22, 2020 319.36 320.52 317.57 318.05 1,991,822 -1.31(-0.41%)
Dec 21, 2020 322.84 323.56 316.85 319.36 2,326,673 -6.11(-1.88%)
Dec 18, 2020 321.82 326.16 319.96 325.47 4,749,751 +3.14(+0.97%)
Dec 17, 2020 325.38 326.96 321.67 322.33 1,813,162 -1.80(-0.56%)
Dec 16, 2020 326.58 327.18 323.29 324.13 2,172,779 -2.74(-0.84%)
Dec 15, 2020 327.93 329.00 324.94 326.87 1,663,853 -0.08(-0.03%)
Dec 14, 2020 332.30 334.23 326.75 326.96 1,499,149 -3.70(-1.12%)
Dec 11, 2020 324.11 331.95 323.78 330.66 1,542,411 +5.78(+1.78%)
Dec 10, 2020 328.66 332.94 324.71 324.88 1,507,152 -5.45(-1.65%)
Dec 09, 2020 328.96 331.46 326.31 330.33 1,665,195 +1.94(+0.59%)
Dec 08, 2020 329.99 331.99 328.03 328.39 1,950,594 -2.65(-0.80%)
Dec 07, 2020 335.40 335.40 329.59 331.04 1,519,824 -4.10(-1.22%)
Dec 04, 2020 331.95 336.16 331.02 335.14 1,337,303 +4.19(+1.27%)
Dec 03, 2020 331.03 337.78 329.97 330.95 1,923,043 +0.61(+0.19%)
Dec 02, 2020 333.66 334.57 329.10 330.34 2,755,649 -3.32(-0.99%)
Dec 01, 2020 336.84 341.24 333.55 333.66 1,421,737 -0.01(-0.00%)
Nov 30, 2020 338.96 340.47 332.19 333.67 1,758,509 -6.16(-1.81%)
Nov 27, 2020 343.88 343.88 339.02 339.83 674,374 -3.63(-1.06%)
Nov 25, 2020 342.32 346.74 341.54 343.46 941,723 -0.13(-0.04%)
Nov 24, 2020 340.68 343.59 338.67 343.59 1,056,377 +6.93(+2.06%)
Nov 23, 2020 337.29 340.00 335.76 336.66 1,023,519 +2.57(+0.77%)
Nov 20, 2020 341.31 342.46 333.73 334.09 1,231,433 -7.66(-2.24%)
Nov 19, 2020 340.43 342.92 337.86 341.75 1,184,571 -1.00(-0.29%)
Nov 18, 2020 342.69 348.12 341.55 342.75 1,175,093 +1.51(+0.44%)
Nov 17, 2020 341.03 345.40 340.65 341.24 1,455,292 -1.12(-0.33%)
Nov 16, 2020 343.19 345.59 341.41 342.36 1,439,402 +1.81(+0.53%)
Nov 13, 2020 336.40 341.33 335.19 340.55 1,014,977 +6.58(+1.97%)
Nov 12, 2020 333.62 336.40 331.81 333.97 943,049 -1.26(-0.38%)
Nov 11, 2020 338.49 338.91 331.97 335.23 1,228,512 -1.81(-0.54%)
Nov 10, 2020 331.35 339.00 330.39 337.05 1,881,514 +6.65(+2.01%)
Nov 09, 2020 345.53 346.35 330.19 330.39 2,150,137 +2.43(+0.74%)
Nov 06, 2020 329.81 330.19 324.95 327.96 1,543,946 -3.11(-0.94%)
Nov 05, 2020 340.02 341.79 330.23 331.08 1,881,381 -6.77(-2.00%)
Nov 04, 2020 336.86 346.29 335.44 337.85 2,364,439 +7.92(+2.40%)
Nov 03, 2020 324.20 332.44 323.37 329.93 1,634,360 +10.00(+3.13%)
Nov 02, 2020 323.29 326.73 318.38 319.93 1,880,090 +2.08(+0.65%)
Oct 30, 2020 318.31 321.12 313.78 317.85 1,443,153 -2.10(-0.66%)
Oct 29, 2020 317.73 323.39 316.18 319.95 1,704,582 +1.43(+0.45%)
Oct 28, 2020 323.97 326.81 318.14 318.51 1,850,675 -10.50(-3.19%)
Oct 27, 2020 333.16 334.05 327.54 329.01 1,076,466 -5.56(-1.66%)
Oct 26, 2020 335.37 335.77 329.08 334.57 1,528,126 -5.25(-1.54%)
Oct 23, 2020 337.10 341.51 334.99 339.82 1,298,518 +4.88(+1.46%)
Oct 22, 2020 333.62 336.89 331.49 334.94 1,382,747 +1.65(+0.50%)
Oct 21, 2020 337.89 340.43 331.35 333.29 2,126,819 -4.60(-1.36%)
Oct 20, 2020 347.32 350.22 337.52 337.89 1,962,865 -10.44(-3.00%)
Oct 19, 2020 351.54 353.68 346.48 348.33 1,299,224 -2.53(-0.72%)
Oct 16, 2020 352.67 353.84 350.49 350.87 1,048,794 +0.34(+0.10%)
Oct 15, 2020 351.62 353.02 347.89 350.52 872,455 -4.18(-1.18%)
Oct 14, 2020 351.45 359.00 351.45 354.70 1,200,989 +1.61(+0.46%)
Oct 13, 2020 350.54 354.55 349.61 353.09 1,072,202 +0.03(+0.01%)
Oct 12, 2020 350.41 354.51 347.93 353.06 888,802 +2.71(+0.77%)
Oct 09, 2020 352.60 354.13 349.77 350.35 743,552 -2.41(-0.68%)
Oct 08, 2020 348.51 353.31 347.04 352.76 765,630 +5.13(+1.48%)
Oct 07, 2020 343.69 348.45 343.66 347.63 910,672 +5.88(+1.72%)
Oct 06, 2020 350.44 350.51 341.35 341.75 1,051,833 -6.81(-1.95%)
Oct 05, 2020 347.91 350.31 343.93 348.56 909,047 +3.07(+0.89%)
Oct 02, 2020 341.33 348.12 339.77 345.49 1,340,708 -0.28(-0.08%)
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.