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

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Mar 29, 2019 258.59 261.27 257.93 260.90 1,394,265 +3.96(+1.54%)
Mar 28, 2019 256.44 257.23 255.24 256.94 652,430 +1.44(+0.56%)
Mar 27, 2019 256.95 258.93 254.55 255.50 961,311 -0.84(-0.33%)
Mar 26, 2019 257.36 258.68 254.41 256.35 1,015,058 +0.70(+0.27%)
Mar 25, 2019 255.90 257.13 254.27 255.65 896,978 +0.09(+0.04%)
Mar 22, 2019 258.72 259.37 255.44 255.56 1,084,556 -4.35(-1.67%)
Mar 21, 2019 256.74 260.82 256.42 259.90 1,318,136 +2.63(+1.02%)
Mar 20, 2019 258.07 259.64 256.47 257.27 1,520,744 -0.54(-0.21%)
Mar 19, 2019 260.31 262.62 256.80 257.81 1,730,316 -0.90(-0.35%)
Mar 18, 2019 257.17 259.34 254.91 258.71 2,063,543 +1.29(+0.50%)
Mar 15, 2019 259.77 260.09 255.35 257.42 5,196,137 -2.05(-0.79%)
Mar 14, 2019 263.73 264.64 259.30 259.47 1,355,754 -4.29(-1.63%)
Mar 13, 2019 263.42 264.73 261.74 263.76 1,304,039 +1.33(+0.51%)
Mar 12, 2019 264.76 265.37 261.45 262.43 1,436,884 -2.16(-0.81%)
Mar 11, 2019 260.43 264.74 259.57 264.59 1,489,204 +3.00(+1.15%)
Mar 08, 2019 261.26 262.23 259.69 261.59 1,212,719 -1.79(-0.68%)
Mar 07, 2019 263.28 263.54 258.52 263.38 1,444,406 -0.27(-0.10%)
Mar 06, 2019 266.39 268.02 263.65 263.65 1,010,942 -2.12(-0.80%)
Mar 05, 2019 265.99 267.04 264.43 265.77 1,044,119 +0.93(+0.35%)
Mar 04, 2019 271.00 271.00 263.79 264.84 1,229,944 -4.15(-1.54%)
Mar 01, 2019 270.81 270.81 266.36 268.99 1,639,202 +0.05(+0.02%)
Feb 28, 2019 267.23 270.97 266.08 268.94 2,115,877 +3.50(+1.32%)
Feb 27, 2019 263.23 265.75 262.44 265.44 1,299,288 +1.47(+0.56%)
Feb 26, 2019 263.73 265.87 263.22 263.97 1,007,967 -0.08(-0.03%)
Feb 25, 2019 266.57 267.01 263.69 264.05 1,260,362 -1.00(-0.38%)
Feb 22, 2019 264.00 265.25 262.26 265.05 674,170 +2.26(+0.86%)
Feb 21, 2019 264.99 265.08 261.73 262.79 1,210,250 -2.32(-0.88%)
Feb 20, 2019 263.21 265.11 262.60 265.11 1,007,815 +1.74(+0.66%)
Feb 19, 2019 264.05 264.58 262.14 263.37 1,077,030 -1.77(-0.67%)
Feb 15, 2019 262.36 265.22 262.36 265.13 982,286 +5.38(+2.07%)
Feb 14, 2019 261.80 262.35 259.68 259.76 1,029,249 -2.95(-1.12%)
Feb 13, 2019 263.21 264.03 262.07 262.71 1,110,666 +0.27(+0.10%)
Feb 12, 2019 260.17 262.62 259.64 262.44 974,081 +3.51(+1.36%)
Feb 11, 2019 260.43 261.27 257.86 258.93 1,246,969 -1.26(-0.48%)
Feb 08, 2019 258.22 260.30 256.30 260.19 1,184,028 +1.18(+0.46%)
Feb 07, 2019 257.85 259.21 255.56 259.01 1,332,727 +0.26(+0.10%)
Feb 06, 2019 258.89 261.21 258.04 258.75 1,291,195 +0.32(+0.12%)
Feb 05, 2019 258.90 261.47 256.50 258.43 1,685,732 +0.60(+0.23%)
Feb 04, 2019 251.04 258.08 250.36 257.83 1,536,498 +7.07(+2.82%)
Feb 01, 2019 251.00 252.49 249.57 250.77 1,574,764 +0.77(+0.31%)
Jan 31, 2019 250.41 252.71 248.36 250.00 1,519,215 -1.71(-0.68%)
Jan 30, 2019 253.68 253.71 247.48 251.71 2,063,913 -0.33(-0.13%)
Jan 29, 2019 242.59 252.73 242.50 252.03 2,360,707 +3.61(+1.45%)
Jan 28, 2019 245.95 248.89 244.13 248.43 1,350,856 +0.72(+0.29%)
Jan 25, 2019 248.69 249.66 246.93 247.71 1,217,168 +1.54(+0.63%)
Jan 24, 2019 245.60 248.75 243.87 246.17 1,179,092 +1.50(+0.61%)
Jan 23, 2019 243.46 246.58 242.07 244.66 1,889,961 +3.38(+1.40%)
Jan 22, 2019 242.84 245.62 239.91 241.28 2,184,436 -2.83(-1.16%)
Jan 18, 2019 242.66 246.27 241.40 244.11 2,402,703 +3.51(+1.46%)
Jan 17, 2019 234.02 241.63 233.73 240.60 1,439,132 +5.53(+2.35%)
Jan 16, 2019 237.67 237.92 233.55 235.07 1,538,915 -3.12(-1.31%)
Jan 15, 2019 240.11 240.19 236.03 238.18 1,382,987 -1.30(-0.54%)
Jan 14, 2019 238.76 241.22 236.83 239.49 1,609,115 -0.19(-0.08%)
Jan 11, 2019 238.00 239.70 235.10 239.68 1,341,736 +0.20(+0.08%)
Jan 10, 2019 232.68 239.63 232.57 239.48 2,121,909 +6.01(+2.57%)
Jan 09, 2019 233.12 234.92 232.26 233.47 1,432,081 +0.58(+0.25%)
Jan 08, 2019 233.98 234.52 231.12 232.89 2,075,783 +1.55(+0.67%)
Jan 07, 2019 229.55 233.01 227.71 231.35 1,697,774 +2.62(+1.15%)
Jan 04, 2019 226.03 229.11 224.67 228.73 1,673,259 +6.01(+2.70%)
Jan 03, 2019 226.38 227.83 222.12 222.72 1,350,034 -5.74(-2.51%)
Jan 02, 2019 222.96 228.95 221.61 228.46 1,233,715 +2.49(+1.10%)
Dec 31, 2018 226.23 228.79 224.25 225.96 1,373,370 +0.50(+0.22%)
Dec 28, 2018 226.97 228.54 224.50 225.46 2,298,645 +1.27(+0.57%)
Dec 27, 2018 215.10 224.19 214.19 224.19 2,549,758 +7.05(+3.25%)
Dec 26, 2018 212.56 217.38 208.13 217.15 2,083,021 +5.52(+2.61%)
Dec 24, 2018 218.36 219.74 211.44 211.62 1,755,995 -9.78(-4.42%)
Dec 21, 2018 225.05 226.66 220.32 221.40 4,332,281 -7.54(-3.29%)
Dec 20, 2018 234.72 236.30 225.59 228.94 2,681,553 -7.48(-3.16%)
Dec 19, 2018 241.42 244.92 234.32 236.42 1,988,927 -4.75(-1.97%)
Dec 18, 2018 242.97 244.95 239.95 241.18 1,979,062 +0.21(+0.09%)
Dec 17, 2018 246.99 247.50 239.77 240.97 1,906,609 -7.31(-2.94%)
Dec 14, 2018 250.27 251.34 247.35 248.28 2,180,567 -3.91(-1.55%)
Dec 13, 2018 253.09 254.81 251.13 252.19 1,296,360 -0.23(-0.09%)
Dec 12, 2018 255.44 256.13 252.00 252.42 1,299,580 +0.30(+0.12%)
Dec 11, 2018 261.21 261.70 250.55 252.12 2,044,760 -5.39(-2.09%)
Dec 10, 2018 250.21 257.97 249.57 257.51 2,801,746 +11.22(+4.56%)
Dec 07, 2018 246.30 250.57 246.13 246.30 1,630,500 -0.82(-0.33%)
Dec 06, 2018 244.14 247.58 239.22 247.12 3,237,288 -0.33(-0.13%)
Dec 04, 2018 255.20 255.20 246.84 247.44 2,558,673 -8.68(-3.39%)
Dec 03, 2018 263.16 263.50 255.36 256.13 2,044,901 -3.14(-1.21%)
Nov 30, 2018 259.54 261.94 257.07 259.27 4,248,271 +0.18(+0.07%)
Nov 29, 2018 257.87 261.28 257.25 259.09 3,233,907 +2.12(+0.83%)
Nov 28, 2018 255.17 257.47 251.82 256.96 1,496,394 +3.98(+1.57%)
Nov 27, 2018 251.79 253.29 248.10 252.98 1,724,451 +0.01(+0.00%)
Nov 26, 2018 254.48 256.03 250.95 252.97 1,605,290 -0.09(-0.03%)
Nov 23, 2018 251.07 255.25 250.10 253.06 506,823 +0.93(+0.37%)
Nov 21, 2018 252.12 252.12 252.12 0 +0.37(+0.15%)
Nov 20, 2018 249.61 252.94 247.21 251.75 1,495,344 -0.63(-0.25%)
Nov 19, 2018 257.95 257.95 251.20 252.38 1,815,953 -5.70(-2.21%)
Nov 16, 2018 260.30 261.51 256.90 258.07 1,540,080 -3.63(-1.39%)
Nov 15, 2018 258.87 263.87 256.79 261.71 1,439,370 +1.79(+0.69%)
Nov 14, 2018 264.10 265.31 259.59 259.92 1,392,313 -2.01(-0.77%)
Nov 13, 2018 261.13 264.60 258.92 261.93 1,308,517 +0.53(+0.20%)
Nov 12, 2018 268.32 269.20 260.95 261.40 1,296,191 -6.85(-2.56%)
Nov 09, 2018 263.17 269.14 263.13 268.25 1,510,665 +3.91(+1.48%)
Nov 08, 2018 265.58 266.45 262.46 264.35 1,025,974 -1.08(-0.41%)
Nov 07, 2018 263.92 265.55 260.58 265.43 1,147,435 +2.79(+1.06%)
Nov 06, 2018 260.48 264.52 260.48 262.63 1,290,740 +2.87(+1.10%)
Nov 05, 2018 258.73 260.70 257.52 259.76 1,926,570 +3.37(+1.31%)
Nov 02, 2018 257.90 259.37 255.09 256.40 1,864,345 -0.12(-0.05%)
Nov 01, 2018 253.35 258.25 252.74 256.52 1,782,269 +4.77(+1.90%)
Oct 31, 2018 252.18 256.24 251.47 251.74 2,311,747 +2.38(+0.96%)
Oct 30, 2018 244.68 250.59 243.07 249.36 3,350,057 +3.77(+1.53%)
Oct 29, 2018 265.15 265.15 242.63 245.59 3,808,604 -15.75(-6.03%)
Oct 26, 2018 259.93 264.70 258.44 261.34 2,228,996 -1.17(-0.44%)
Oct 25, 2018 268.33 271.19 261.68 262.50 2,745,267 -4.04(-1.52%)
Oct 24, 2018 281.10 281.10 265.94 266.55 2,775,287 -8.75(-3.18%)
Oct 23, 2018 278.63 286.80 270.37 275.30 3,496,695 -4.65(-1.66%)
Oct 22, 2018 284.10 284.10 277.98 279.95 1,642,542 -1.17(-0.41%)
Oct 19, 2018 280.31 282.75 279.34 281.12 1,285,268 +0.12(+0.04%)
Oct 18, 2018 283.87 285.56 278.46 281.00 1,544,225 -4.63(-1.62%)
Oct 17, 2018 287.61 288.87 285.56 285.63 1,379,708 -3.19(-1.11%)
Oct 16, 2018 284.83 289.05 283.69 288.82 1,004,163 +5.05(+1.78%)
Oct 15, 2018 280.94 286.12 280.94 283.78 1,171,515 +3.10(+1.10%)
Oct 12, 2018 283.22 283.97 276.37 280.68 1,510,315 +1.17(+0.42%)
Oct 11, 2018 287.08 289.57 278.44 279.51 2,262,101 -8.99(-3.12%)
Oct 10, 2018 297.15 297.49 288.50 288.50 2,092,408 -9.05(-3.04%)
Oct 09, 2018 298.67 299.38 296.56 297.54 1,151,319 -2.25(-0.75%)
Oct 08, 2018 297.18 300.26 296.65 299.79 963,568 +2.33(+0.78%)
Oct 05, 2018 298.39 300.62 296.12 297.46 1,037,692 -1.93(-0.64%)
Oct 04, 2018 297.12 299.56 296.07 299.38 1,404,914 +1.73(+0.58%)
Oct 03, 2018 299.85 301.01 297.47 297.65 1,444,432 -1.40(-0.47%)
Oct 02, 2018 298.67 299.75 296.74 299.05 1,120,377 +0.98(+0.33%)
Oct 01, 2018 297.36 298.42 295.45 298.07 944,878 +1.69(+0.57%)
Sep 28, 2018 296.18 298.13 295.32 296.39 2,133,164 -0.08(-0.03%)
Sep 27, 2018 294.85 297.10 293.35 296.46 1,365,695 +2.72(+0.92%)
Sep 26, 2018 293.85 295.44 293.33 293.75 1,353,940 -0.57(-0.19%)
Sep 25, 2018 289.98 295.85 289.10 294.31 1,588,059 +5.11(+1.77%)
Sep 24, 2018 288.55 290.70 286.40 289.21 1,373,601 -0.07(-0.02%)
Sep 21, 2018 286.20 289.49 286.20 289.28 2,189,543 +3.88(+1.36%)
Sep 20, 2018 291.16 291.54 281.87 285.39 2,338,952 -5.29(-1.82%)
Sep 19, 2018 294.04 296.22 288.29 290.68 2,067,481 -3.36(-1.14%)
Sep 18, 2018 291.28 295.44 290.83 294.04 1,341,395 +3.32(+1.14%)
Sep 17, 2018 288.28 291.01 287.85 290.71 1,304,181 +3.03(+1.05%)
Sep 14, 2018 283.84 288.28 282.29 287.68 1,531,442 +3.87(+1.36%)
Sep 13, 2018 279.90 284.31 279.79 283.81 1,506,477 +5.14(+1.84%)
Sep 12, 2018 275.33 279.15 275.33 278.67 1,548,536 +2.61(+0.95%)
Sep 11, 2018 275.89 277.44 274.40 276.06 931,700 -0.62(-0.22%)
Sep 10, 2018 281.62 282.01 276.43 276.67 1,662,154 -4.78(-1.70%)
Sep 07, 2018 281.03 283.47 280.05 281.45 1,508,214 -0.33(-0.12%)
Sep 06, 2018 275.48 282.32 275.26 281.78 1,548,448 +6.49(+2.36%)
Sep 05, 2018 274.91 275.58 273.73 275.29 1,042,048 -0.50(-0.18%)
Sep 04, 2018 274.15 276.07 272.09 275.78 1,105,804 +1.29(+0.47%)
Aug 31, 2018 274.50 274.50 274.50 0 +0.48(+0.18%)
Aug 30, 2018 275.85 277.97 273.24 274.02 1,655,061 -2.10(-0.76%)
Aug 29, 2018 276.24 276.63 274.32 276.12 1,134,571 -0.02(-0.01%)
Aug 28, 2018 276.41 276.70 274.40 276.14 963,115 +0.00(+0.00%)
Aug 27, 2018 274.20 276.70 274.15 276.14 866,355 +2.60(+0.95%)
Aug 24, 2018 272.44 273.63 271.35 273.54 908,520 +1.09(+0.40%)
Aug 23, 2018 274.21 274.27 271.48 272.45 843,125 -1.63(-0.59%)
Aug 22, 2018 275.89 276.29 273.98 274.08 811,095 -2.10(-0.76%)
Aug 21, 2018 276.19 277.05 275.11 276.18 1,371,407 +0.14(+0.05%)
Aug 20, 2018 276.92 277.53 275.69 276.04 1,030,538 -0.86(-0.31%)
Aug 17, 2018 277.43 278.76 276.46 276.90 1,641,326 -0.54(-0.19%)
Aug 16, 2018 272.44 278.08 272.28 277.43 1,403,908 +6.95(+2.57%)
Aug 15, 2018 271.06 271.51 267.71 270.49 1,552,021 -0.76(-0.28%)
Aug 14, 2018 268.09 272.62 267.87 271.24 1,144,589 +4.21(+1.58%)
Aug 13, 2018 266.07 268.41 265.63 267.03 928,317 +0.44(+0.17%)
Aug 10, 2018 268.10 268.10 265.11 266.59 1,270,753 -2.20(-0.82%)
Aug 09, 2018 268.01 269.46 266.20 268.79 1,231,377 +0.34(+0.13%)
Aug 08, 2018 270.31 270.55 267.51 268.45 1,083,785 -1.79(-0.66%)
Aug 07, 2018 270.09 270.94 266.98 270.24 1,278,587 +0.42(+0.15%)
Aug 06, 2018 271.26 271.26 267.06 269.82 2,039,834 -3.09(-1.13%)
Aug 03, 2018 274.67 274.67 271.69 272.91 1,110,426 -1.25(-0.46%)
Aug 02, 2018 274.60 275.12 272.65 274.16 963,550 -2.48(-0.90%)
Aug 01, 2018 277.20 277.61 274.63 276.64 1,635,283 -1.00(-0.36%)
Jul 31, 2018 273.62 277.92 273.62 277.64 1,158,851 +5.10(+1.87%)
Jul 30, 2018 275.93 277.54 272.12 272.54 1,491,482 -3.39(-1.23%)
Jul 27, 2018 276.19 276.82 273.97 275.93 1,186,067 +0.98(+0.36%)
Jul 26, 2018 276.56 277.44 273.44 274.95 2,362,990 -1.21(-0.44%)
Jul 25, 2018 275.04 276.67 269.61 276.15 2,472,077 +1.52(+0.55%)
Jul 24, 2018 276.70 280.66 266.48 274.63 3,821,331 +3.61(+1.33%)
Jul 23, 2018 274.61 275.42 269.71 271.02 1,861,546 -3.59(-1.31%)
Jul 20, 2018 271.04 274.87 270.26 274.61 1,841,539 +2.51(+0.92%)
Jul 19, 2018 271.85 273.18 270.89 272.10 892,692 -0.14(-0.05%)
Jul 18, 2018 270.49 272.94 269.46 272.25 1,010,801 +1.93(+0.71%)
Jul 17, 2018 272.35 273.28 269.14 270.31 1,019,370 -1.32(-0.49%)
Jul 16, 2018 271.92 275.32 270.38 271.63 1,530,929 +0.58(+0.21%)
Jul 13, 2018 267.06 272.02 266.93 271.06 1,952,958 +4.31(+1.62%)
Jul 12, 2018 263.42 267.74 262.91 266.75 1,507,287 +5.73(+2.20%)
Jul 11, 2018 261.02 1,052,348 -1.92(-0.73%)
Jul 10, 2018 262.32 264.70 261.55 262.93 1,791,277 +2.00(+0.77%)
Jul 09, 2018 256.27 261.77 255.72 260.93 1,461,694 +6.21(+2.44%)
Jul 06, 2018 254.06 256.70 252.19 254.73 1,319,552 +0.00(+0.00%)
Jul 05, 2018 255.65 258.11 253.02 254.73 1,158,418 -0.23(-0.09%)
Jul 03, 2018 254.96 254.96 254.96 0 +0.29(+0.11%)
Jul 02, 2018 250.45 254.82 248.87 254.67 1,148,585 +3.14(+1.25%)
Jun 29, 2018 253.27 255.40 251.38 251.53 1,489,214 +0.16(+0.06%)
Jun 28, 2018 251.16 252.61 248.20 251.36 1,672,978 +0.39(+0.16%)
Jun 27, 2018 254.90 257.22 250.77 250.97 1,789,617 -3.66(-1.44%)
Jun 26, 2018 254.40 255.78 252.93 254.63 1,962,465 +0.26(+0.10%)
Jun 25, 2018 253.16 258.25 252.09 254.37 2,284,263 -0.52(-0.20%)
Jun 22, 2018 256.59 256.96 254.30 254.89 1,650,332 -0.85(-0.33%)
Jun 21, 2018 257.67 257.85 253.81 255.74 1,782,182 -2.11(-0.82%)
Jun 20, 2018 257.43 259.65 256.52 257.85 1,903,681 +0.29(+0.11%)
Jun 19, 2018 261.14 261.91 256.82 257.56 2,139,339 -5.96(-2.26%)
Jun 18, 2018 261.70 263.90 260.52 263.52 1,481,207 -0.53(-0.20%)
Jun 15, 2018 264.43 264.43 264.05 2,098,055 -0.38(-0.15%)
Jun 14, 2018 267.80 268.86 263.94 264.43 1,639,274 -3.20(-1.20%)
Jun 13, 2018 267.90 270.57 266.20 267.63 2,365,808 -0.69(-0.26%)
Jun 12, 2018 272.13 272.47 264.99 268.32 2,047,329 -3.52(-1.30%)
Jun 11, 2018 274.25 274.67 271.73 271.85 1,070,038 -2.56(-0.93%)
Jun 08, 2018 273.92 274.66 270.82 274.41 1,480,294 +0.31(+0.11%)
Jun 07, 2018 272.87 274.27 271.54 274.10 1,277,726 +1.74(+0.64%)
Jun 06, 2018 271.18 272.37 1,272,530 -0.09(-0.03%)
Jun 05, 2018 270.83 273.50 270.31 272.46 1,025,484 +1.57(+0.58%)
Jun 04, 2018 269.98 271.81 269.23 270.88 783,784 +1.31(+0.49%)
Jun 01, 2018 269.82 270.57 268.59 269.57 1,041,704 +1.78(+0.66%)
May 31, 2018 271.80 272.68 267.74 267.80 1,706,023 -3.83(-1.41%)
May 30, 2018 269.93 272.28 268.34 271.63 1,065,389 +3.25(+1.21%)
May 29, 2018 270.47 271.33 266.82 268.38 1,370,692 -3.05(-1.12%)
May 25, 2018 271.42 271.42 271.42 0 -4.69(-1.70%)
May 24, 2018 274.69 278.47 273.57 276.12 1,432,268 +0.87(+0.32%)
May 23, 2018 267.22 275.43 265.78 275.25 1,894,907 +6.93(+2.58%)
May 22, 2018 273.50 273.79 268.24 268.32 1,775,278 -6.05(-2.20%)
May 21, 2018 272.86 274.58 271.73 274.37 1,183,675 +3.24(+1.20%)
May 18, 2018 271.39 272.44 270.58 271.13 1,198,345 +0.03(+0.01%)
May 17, 2018 269.90 272.01 268.55 271.10 1,136,550 +0.92(+0.34%)
May 16, 2018 270.83 272.19 269.76 270.18 1,082,416 -0.37(-0.14%)
May 15, 2018 268.84 271.04 268.21 270.55 1,336,757 +0.58(+0.22%)
May 14, 2018 273.50 274.11 268.58 269.97 1,674,904 -4.20(-1.53%)
May 11, 2018 274.71 275.70 273.08 274.16 998,652 -0.38(-0.14%)
May 10, 2018 277.92 278.38 273.24 274.55 1,491,020 -1.38(-0.50%)
May 09, 2018 275.50 277.98 274.72 275.92 2,009,297 +1.63(+0.60%)
May 08, 2018 268.81 275.31 268.46 274.29 3,485,898 +5.48(+2.04%)
May 07, 2018 264.17 268.99 264.05 268.81 2,147,493 +5.31(+2.01%)
May 04, 2018 260.69 264.57 259.96 263.50 1,980,253 +1.28(+0.49%)
May 03, 2018 257.17 262.71 254.25 262.23 3,415,614 +3.58(+1.38%)
May 02, 2018 259.98 265.16 258.22 258.65 3,124,772 -2.34(-0.89%)
May 01, 2018 271.16 271.79 255.59 260.98 4,585,856 -10.47(-3.86%)
Apr 30, 2018 272.73 275.37 270.92 271.46 1,715,096 -1.01(-0.37%)
Apr 27, 2018 279.16 279.40 272.18 272.46 1,868,094 -7.08(-2.53%)
Apr 26, 2018 279.21 283.32 274.24 279.55 2,183,518 +0.76(+0.27%)
Apr 25, 2018 284.86 285.26 271.22 278.78 3,581,285 -5.91(-2.08%)
Apr 24, 2018 304.61 306.27 279.75 284.70 4,467,100 -18.71(-6.17%)
Apr 23, 2018 298.49 303.42 298.20 303.40 2,346,409 +5.59(+1.88%)
Apr 20, 2018 299.96 300.36 297.08 297.81 1,400,872 -1.18(-0.39%)
Apr 19, 2018 297.48 299.69 296.28 298.99 923,847 +1.89(+0.64%)
Apr 18, 2018 297.23 298.03 295.57 297.10 995,850 +1.70(+0.58%)
Apr 17, 2018 294.26 296.23 292.85 295.40 1,254,845 +2.91(+1.00%)
Apr 16, 2018 291.79 294.22 291.52 292.49 1,348,973 +2.62(+0.90%)
Apr 13, 2018 291.12 291.95 288.25 289.87 901,951 -0.24(-0.08%)
Apr 12, 2018 288.19 291.47 288.11 290.10 1,289,894 +2.91(+1.01%)
Apr 11, 2018 286.41 292.96 285.96 287.19 1,750,430 +0.07(+0.02%)
Apr 10, 2018 288.20 288.56 285.21 287.13 1,182,472 +2.92(+1.03%)
Apr 09, 2018 285.54 288.37 283.83 284.21 1,159,903 +1.06(+0.37%)
Apr 06, 2018 290.70 291.63 281.61 283.15 1,675,791 -10.14(-3.46%)
Apr 05, 2018 291.25 293.53 287.68 293.29 1,877,793 +4.11(+1.42%)
Apr 04, 2018 278.26 289.33 277.09 289.18 1,712,857 +5.99(+2.12%)
Apr 03, 2018 283.41 285.15 279.78 283.19 1,532,728 +1.45(+0.51%)
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.