Skip to main content

Lockheed Martin (NY: LMT )

459.22 +0.21 (+0.05%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 223.37 223.37 221.00 221.00 1,470,558 -2.43(-1.09%)
Mar 30, 2017 221.79 223.75 221.50 223.42 681,134 +1.90(+0.86%)
Mar 29, 2017 222.09 222.09 220.71 221.52 985,612 -0.73(-0.33%)
Mar 28, 2017 220.19 223.63 219.69 222.25 1,236,721 +1.62(+0.73%)
Mar 27, 2017 219.38 221.23 218.06 220.63 1,204,098 -0.22(-0.10%)
Mar 24, 2017 222.84 222.96 220.27 220.85 1,054,080 -1.72(-0.77%)
Mar 23, 2017 222.50 224.19 222.13 222.56 973,915 +0.07(+0.03%)
Mar 22, 2017 222.01 223.21 221.25 222.50 1,236,552 +0.35(+0.16%)
Mar 21, 2017 224.92 225.47 221.62 222.15 1,646,306 -2.50(-1.11%)
Mar 20, 2017 224.76 226.75 224.32 224.65 1,604,423 +0.04(+0.02%)
Mar 17, 2017 221.97 224.78 221.57 224.61 2,576,352 +3.34(+1.51%)
Mar 16, 2017 223.54 223.54 220.61 221.28 1,188,044 -1.24(-0.56%)
Mar 15, 2017 221.32 222.87 221.12 222.51 906,345 +1.19(+0.54%)
Mar 14, 2017 222.09 222.28 220.81 221.32 849,610 -0.98(-0.44%)
Mar 13, 2017 221.75 222.37 221.33 222.31 991,871 +0.44(+0.20%)
Mar 10, 2017 222.89 222.89 220.72 221.87 832,296 -0.02(-0.01%)
Mar 09, 2017 221.32 222.15 220.94 221.89 883,235 +0.79(+0.36%)
Mar 08, 2017 222.15 222.19 220.75 221.09 993,042 -1.09(-0.49%)
Mar 07, 2017 220.75 222.46 220.75 222.18 1,070,695 +1.09(+0.49%)
Mar 06, 2017 220.85 221.72 220.33 221.09 942,438 -0.03(-0.01%)
Mar 03, 2017 220.56 221.60 219.88 221.13 935,316 +0.64(+0.29%)
Mar 02, 2017 222.15 222.15 219.85 220.49 1,155,390 -1.15(-0.52%)
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.