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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 440.90 448.62 439.04 448.13 1,450,139 +8.67(+1.97%)
Oct 30, 2023 438.06 440.46 436.46 439.46 962,404 +2.41(+0.55%)
Oct 27, 2023 437.07 441.25 433.94 437.05 1,327,279 -2.54(-0.58%)
Oct 26, 2023 441.60 444.63 437.33 439.59 1,452,897 -1.69(-0.38%)
Oct 25, 2023 437.98 442.95 437.33 441.28 1,245,378 +6.69(+1.54%)
Oct 24, 2023 442.70 444.16 434.04 434.59 1,386,932 -5.18(-1.18%)
Oct 23, 2023 437.85 445.59 437.14 439.77 1,526,100 +1.96(+0.45%)
Oct 20, 2023 444.91 446.12 437.66 437.81 1,740,996 -4.94(-1.12%)
Oct 19, 2023 437.31 443.24 435.86 442.75 2,039,700 +3.06(+0.70%)
Oct 18, 2023 436.97 441.48 433.97 439.69 2,052,891 +4.87(+1.12%)
Oct 17, 2023 430.31 446.31 428.90 434.82 3,148,580 +0.71(+0.16%)
Oct 16, 2023 433.13 437.15 428.17 434.11 1,957,804 -0.64(-0.15%)
Oct 13, 2023 432.25 436.78 428.45 434.75 1,542,991 +6.82(+1.59%)
Oct 12, 2023 431.78 432.81 423.95 427.93 1,138,328 -2.47(-0.57%)
Oct 11, 2023 428.50 432.52 427.10 430.40 1,439,564 +1.53(+0.36%)
Oct 10, 2023 435.20 436.29 426.34 428.87 2,663,585 -1.41(-0.33%)
Oct 09, 2023 422.58 430.35 417.33 430.28 5,415,602 +35.29(+8.93%)
Oct 06, 2023 389.74 396.66 388.13 395.00 1,152,081 +3.33(+0.85%)
Oct 05, 2023 395.22 395.69 388.97 391.66 1,179,265 -3.92(-0.99%)
Oct 04, 2023 394.93 396.25 391.42 395.59 1,261,471 -2.46(-0.62%)
Oct 03, 2023 401.56 401.67 396.83 398.05 912,212 -3.93(-0.98%)
Oct 02, 2023 403.11 405.11 400.08 401.98 743,952 -1.12(-0.28%)
Sep 29, 2023 405.08 405.56 401.76 403.11 775,157 -1.97(-0.49%)
Sep 28, 2023 404.03 406.95 402.96 405.08 831,659 +2.21(+0.55%)
Sep 27, 2023 403.32 404.13 399.91 402.87 1,336,806 -0.03(-0.01%)
Sep 26, 2023 404.75 405.38 401.91 402.90 1,147,130 -4.09(-1.00%)
Sep 25, 2023 407.32 407.58 405.62 406.99 759,193 -0.74(-0.18%)
Sep 22, 2023 409.99 411.52 407.31 407.73 1,474,474 -3.83(-0.93%)
Sep 21, 2023 419.64 420.50 411.22 411.56 1,693,922 -9.27(-2.20%)
Sep 20, 2023 420.84 424.68 420.56 420.84 1,059,370 +1.62(+0.39%)
Sep 19, 2023 424.09 424.91 418.98 419.22 874,897 -4.48(-1.06%)
Sep 18, 2023 421.54 425.28 420.50 423.71 965,015 +5.73(+1.37%)
Sep 15, 2023 417.84 422.74 417.65 417.98 1,705,998 -1.81(-0.43%)
Sep 14, 2023 414.71 420.55 414.71 419.80 1,006,798 +4.83(+1.16%)
Sep 13, 2023 413.81 416.21 412.59 414.96 985,655 +3.11(+0.76%)
Sep 12, 2023 413.54 414.10 409.99 411.85 1,326,238 -2.79(-0.67%)
Sep 11, 2023 416.18 416.68 410.55 414.64 1,641,853 -2.40(-0.57%)
Sep 08, 2023 420.23 420.34 416.21 417.04 1,179,401 -2.81(-0.67%)
Sep 07, 2023 417.93 421.65 415.96 419.85 1,213,078 +1.97(+0.47%)
Sep 06, 2023 433.94 435.02 417.60 417.87 2,584,180 -20.95(-4.77%)
Sep 05, 2023 441.59 441.91 438.68 438.82 866,506 -2.95(-0.67%)
Sep 01, 2023 443.88 445.42 441.37 441.77 678,458 -0.17(-0.04%)
Aug 31, 2023 444.37 447.13 441.73 441.93 838,447 -1.04(-0.24%)
Aug 30, 2023 440.07 446.42 439.14 442.98 894,658 +3.93(+0.89%)
Aug 29, 2023 442.89 443.81 435.22 439.05 1,076,165 -3.84(-0.87%)
Aug 28, 2023 441.41 443.88 440.88 442.89 654,644 +1.21(+0.27%)
Aug 25, 2023 445.77 445.77 439.70 441.69 802,026 -1.43(-0.32%)
Aug 24, 2023 443.81 448.13 443.01 443.12 712,618 -1.98(-0.44%)
Aug 23, 2023 445.10 445.41 442.66 445.09 1,065,450 +1.60(+0.36%)
Aug 22, 2023 442.32 444.43 441.07 443.50 686,169 +1.42(+0.32%)
Aug 21, 2023 440.46 443.59 439.64 442.08 585,707 +1.40(+0.32%)
Aug 18, 2023 436.13 445.87 436.10 440.68 1,098,619 +3.31(+0.76%)
Aug 17, 2023 437.33 440.83 437.13 437.37 649,313 +1.52(+0.35%)
Aug 16, 2023 433.63 437.71 433.08 435.85 839,207 +1.52(+0.35%)
Aug 15, 2023 438.66 440.62 434.04 434.33 740,530 -6.36(-1.44%)
Aug 14, 2023 445.11 446.11 440.29 440.70 768,238 -3.89(-0.87%)
Aug 11, 2023 441.77 444.62 441.13 444.58 705,412 +3.92(+0.89%)
Aug 10, 2023 442.58 444.51 439.89 440.67 703,563 -2.70(-0.61%)
Aug 09, 2023 440.70 444.58 440.61 443.37 1,237,530 +3.27(+0.74%)
Aug 08, 2023 439.64 441.12 438.24 440.10 808,455 -0.30(-0.07%)
Aug 07, 2023 438.00 441.08 436.97 440.40 762,233 +3.98(+0.91%)
Aug 04, 2023 439.23 440.90 436.03 436.43 864,984 -2.15(-0.49%)
Aug 03, 2023 438.00 440.81 436.68 438.58 1,267,177 -0.63(-0.14%)
Aug 02, 2023 441.87 443.68 438.57 439.21 925,049 -2.66(-0.60%)
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.