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

Lockheed Martin (NY: LMT )

461.73 -3.20 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 387.87 395.18 383.59 394.86 1,565,333 +7.38(+1.90%)
Jul 28, 2022 380.87 388.14 378.00 387.48 1,063,412 +7.19(+1.89%)
Jul 27, 2022 379.57 380.96 375.95 380.29 879,584 +1.65(+0.44%)
Jul 26, 2022 381.85 384.52 378.40 378.63 1,039,686 -2.85(-0.75%)
Jul 25, 2022 376.31 385.23 375.60 381.49 1,087,873 +4.83(+1.28%)
Jul 22, 2022 381.63 383.56 375.44 376.66 806,373 -0.44(-0.12%)
Jul 21, 2022 376.26 377.43 371.79 377.10 986,097 -0.02(-0.01%)
Jul 20, 2022 372.77 379.27 368.00 377.12 1,635,345 +4.62(+1.24%)
Jul 19, 2022 361.47 372.68 356.55 372.50 3,168,426 +2.96(+0.80%)
Jul 18, 2022 381.65 381.68 369.30 369.54 2,890,468 -10.59(-2.79%)
Jul 15, 2022 385.22 385.22 379.59 380.13 1,281,955 -1.84(-0.48%)
Jul 14, 2022 384.72 386.80 379.31 381.97 1,216,428 -7.34(-1.88%)
Jul 13, 2022 390.37 398.63 389.05 389.31 1,210,493 -5.72(-1.45%)
Jul 12, 2022 400.26 400.66 393.70 395.03 713,110 -4.85(-1.21%)
Jul 11, 2022 398.76 403.62 396.35 399.87 631,595 -1.22(-0.30%)
Jul 08, 2022 406.05 407.41 400.73 401.10 714,715 -1.75(-0.44%)
Jul 07, 2022 405.04 408.39 400.33 402.85 1,233,660 -3.53(-0.87%)
Jul 06, 2022 397.80 408.26 396.26 406.38 1,095,118 +10.15(+2.56%)
Jul 05, 2022 405.33 406.27 388.56 396.23 1,795,134 -17.43(-4.21%)
Jul 01, 2022 410.06 415.04 405.04 413.66 1,361,160 +3.40(+0.83%)
Jun 30, 2022 399.01 410.61 397.79 410.27 1,330,242 +10.56(+2.64%)
Jun 29, 2022 403.68 404.97 397.36 399.70 769,045 -1.74(-0.43%)
Jun 28, 2022 403.62 407.98 400.16 401.44 999,189 +1.39(+0.35%)
Jun 27, 2022 399.85 403.81 398.35 400.05 815,562 +0.20(+0.05%)
Jun 24, 2022 396.79 400.27 391.87 399.85 1,852,963 +8.04(+2.05%)
Jun 23, 2022 396.34 397.20 388.53 391.81 1,036,284 -4.61(-1.16%)
Jun 22, 2022 395.09 401.16 392.93 396.42 1,124,788 -3.35(-0.84%)
Jun 21, 2022 393.13 401.24 390.27 399.77 1,545,087 +14.26(+3.70%)
Jun 17, 2022 385.08 386.83 376.58 385.50 3,937,483 -0.75(-0.19%)
Jun 16, 2022 391.63 393.98 384.56 386.25 1,655,913 -8.88(-2.25%)
Jun 15, 2022 398.43 399.81 390.14 395.13 1,301,306 -1.98(-0.50%)
Jun 14, 2022 404.59 404.73 392.28 397.11 1,569,897 -7.40(-1.83%)
Jun 13, 2022 404.96 408.74 402.21 404.51 1,554,221 -5.97(-1.46%)
Jun 10, 2022 411.26 414.45 406.25 410.49 1,222,055 -2.41(-0.58%)
Jun 09, 2022 423.11 423.23 412.69 412.90 1,042,959 -10.20(-2.41%)
Jun 08, 2022 431.30 433.81 422.62 423.10 1,205,730 -12.30(-2.82%)
Jun 07, 2022 421.75 435.75 421.18 435.40 1,180,103 +12.30(+2.91%)
Jun 06, 2022 423.49 425.57 421.33 423.10 723,104 +0.69(+0.16%)
Jun 03, 2022 419.85 426.12 419.04 422.41 972,661 +1.51(+0.36%)
Jun 02, 2022 421.52 422.27 410.72 420.90 1,267,523 +1.73(+0.41%)
Jun 01, 2022 422.74 423.52 416.50 419.18 1,256,674 -0.77(-0.18%)
May 31, 2022 422.71 424.62 418.33 419.95 2,657,497 -7.30(-1.71%)
May 27, 2022 427.80 428.11 421.47 427.25 1,334,993 +2.44(+0.57%)
May 26, 2022 426.72 430.57 424.60 424.81 1,205,523 +0.43(+0.10%)
May 25, 2022 420.54 425.42 418.47 424.39 1,088,598 +4.51(+1.07%)
May 24, 2022 410.60 420.38 410.60 419.87 1,090,613 +9.25(+2.25%)
May 23, 2022 405.33 413.11 405.33 410.63 1,094,987 +8.42(+2.09%)
May 20, 2022 405.86 405.86 395.70 402.21 1,716,730 -1.39(-0.35%)
May 19, 2022 408.56 410.59 397.59 403.60 1,623,606 -8.26(-2.01%)
May 18, 2022 418.19 419.20 410.70 411.86 1,040,572 -6.32(-1.51%)
May 17, 2022 417.06 419.34 408.95 418.19 841,393 +3.27(+0.79%)
May 16, 2022 412.50 417.58 409.80 414.91 1,059,342 +2.26(+0.55%)
May 13, 2022 412.84 415.06 406.81 412.66 1,175,574 +0.55(+0.13%)
May 12, 2022 416.54 418.49 406.19 412.11 1,466,170 -5.52(-1.32%)
May 11, 2022 414.87 421.97 414.03 417.62 1,073,735 +1.21(+0.29%)
May 10, 2022 417.18 423.40 414.87 416.41 1,032,076 +0.27(+0.07%)
May 09, 2022 423.90 425.56 414.51 416.14 1,428,614 -10.04(-2.36%)
May 06, 2022 418.69 426.32 417.15 426.18 1,486,712 +5.95(+1.42%)
May 05, 2022 422.68 424.31 415.92 420.22 1,248,335 -2.46(-0.58%)
May 04, 2022 414.42 422.92 412.39 422.68 1,236,371 +10.40(+2.52%)
May 03, 2022 411.91 414.96 408.66 412.28 1,404,398 +3.75(+0.92%)
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.