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

Lockheed Martin (NY: LMT )

456.09 +0.04 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 343.57 351.05 341.19 348.92 1,497,472 +1.03(+0.30%)
Apr 29, 2020 348.11 352.90 340.34 347.89 1,672,985 +2.85(+0.83%)
Apr 28, 2020 342.46 347.81 341.17 345.03 1,465,207 +5.52(+1.63%)
Apr 27, 2020 344.30 344.42 339.00 339.51 1,624,357 -2.87(-0.84%)
Apr 24, 2020 339.64 344.43 334.50 342.38 1,147,608 +4.52(+1.34%)
Apr 23, 2020 343.26 345.16 337.37 337.86 1,297,804 -3.29(-0.96%)
Apr 22, 2020 343.92 344.33 336.60 341.15 1,325,477 +6.24(+1.86%)
Apr 21, 2020 343.49 352.04 332.73 334.91 2,276,776 -8.76(-2.55%)
Apr 20, 2020 353.42 358.70 343.67 343.67 1,656,430 -16.41(-4.56%)
Apr 17, 2020 347.45 360.93 345.12 360.08 1,971,741 +21.19(+6.25%)
Apr 16, 2020 335.06 341.95 334.07 338.89 1,748,718 +3.14(+0.93%)
Apr 15, 2020 337.88 337.88 329.46 335.75 1,395,215 -5.07(-1.49%)
Apr 14, 2020 339.26 346.69 335.90 340.82 1,842,872 +9.05(+2.73%)
Apr 13, 2020 332.68 335.40 327.98 331.77 1,379,752 -0.95(-0.29%)
Apr 09, 2020 331.59 337.50 326.01 332.72 1,816,749 +8.60(+2.65%)
Apr 08, 2020 324.08 334.20 321.59 324.12 1,614,289 +5.50(+1.73%)
Apr 07, 2020 341.24 342.50 317.52 318.62 2,343,328 -11.36(-3.44%)
Apr 06, 2020 324.57 331.78 324.57 329.99 2,815,314 +15.65(+4.98%)
Apr 03, 2020 315.68 319.12 313.54 314.34 2,356,322 -3.10(-0.98%)
Apr 02, 2020 300.66 317.48 300.03 317.44 2,114,446 +13.85(+4.56%)
Apr 01, 2020 291.31 305.81 288.79 303.59 2,321,918 -0.39(-0.13%)
Mar 31, 2020 309.23 311.12 301.55 303.98 2,419,129 -8.88(-2.84%)
Mar 30, 2020 315.22 319.70 306.96 312.86 1,957,989 +0.42(+0.13%)
Mar 27, 2020 304.91 327.42 300.44 312.44 3,972,809 -1.75(-0.56%)
Mar 26, 2020 292.36 315.77 290.58 314.18 2,989,421 +27.50(+9.59%)
Mar 25, 2020 269.60 295.79 263.32 286.69 3,289,755 +27.59(+10.65%)
Mar 24, 2020 258.26 264.55 251.33 259.10 3,442,256 +10.86(+4.38%)
Mar 23, 2020 255.59 257.44 238.65 248.24 3,536,479 -12.93(-4.95%)
Mar 20, 2020 281.78 283.25 258.47 261.17 3,389,750 -20.61(-7.31%)
Mar 19, 2020 299.01 299.63 279.09 281.78 3,162,571 -17.23(-5.76%)
Mar 18, 2020 266.28 304.23 265.50 299.01 4,001,879 +13.07(+4.57%)
Mar 17, 2020 262.77 286.51 257.52 285.93 2,927,816 +27.70(+10.73%)
Mar 16, 2020 264.57 279.41 255.59 258.23 2,620,658 -36.46(-12.37%)
Mar 13, 2020 293.56 295.20 271.83 294.69 4,323,826 +15.44(+5.53%)
Mar 12, 2020 288.62 304.40 278.09 279.25 4,339,858 -40.85(-12.76%)
Mar 11, 2020 319.78 328.14 313.70 320.10 2,175,681 -9.18(-2.79%)
Mar 10, 2020 325.56 329.73 314.43 329.29 2,793,888 +13.58(+4.30%)
Mar 09, 2020 322.84 331.35 315.03 315.71 3,441,327 -27.30(-7.96%)
Mar 06, 2020 334.07 345.23 330.45 343.01 2,409,621 -2.00(-0.58%)
Mar 05, 2020 353.28 356.80 342.78 345.01 2,193,563 -15.54(-4.31%)
Mar 04, 2020 347.96 361.38 343.64 360.55 2,258,824 +22.09(+6.53%)
Mar 03, 2020 344.63 355.95 337.73 338.46 2,822,582 -3.54(-1.04%)
Mar 02, 2020 333.04 343.57 323.37 342.00 3,188,398 +10.30(+3.10%)
Feb 28, 2020 331.70 335.25 323.16 331.71 3,751,360 -11.06(-3.23%)
Feb 27, 2020 350.71 355.61 342.52 342.76 2,125,149 -14.53(-4.07%)
Feb 26, 2020 356.77 365.87 355.90 357.29 1,882,795 +0.48(+0.13%)
Feb 25, 2020 374.40 375.86 354.29 356.81 1,794,576 -16.92(-4.53%)
Feb 24, 2020 374.73 378.06 372.62 373.74 1,253,275 -7.53(-1.98%)
Feb 21, 2020 378.88 382.09 376.69 381.27 1,184,661 +1.63(+0.43%)
Feb 20, 2020 386.46 387.67 378.02 379.63 1,335,154 -7.58(-1.96%)
Feb 19, 2020 389.46 390.60 387.15 387.22 883,306 -0.95(-0.25%)
Feb 18, 2020 389.46 391.20 386.80 388.17 870,806 -2.05(-0.53%)
Feb 14, 2020 387.67 390.77 387.07 390.22 1,064,490 +2.81(+0.72%)
Feb 13, 2020 388.40 391.51 387.06 387.42 897,922 -1.69(-0.44%)
Feb 12, 2020 391.26 391.86 387.33 389.11 1,592,401 -2.90(-0.74%)
Feb 11, 2020 393.35 394.39 389.88 392.00 835,508 +0.08(+0.02%)
Feb 10, 2020 391.25 393.49 390.20 391.93 976,642 +0.53(+0.13%)
Feb 07, 2020 390.48 393.22 389.72 391.40 991,556 +0.18(+0.05%)
Feb 06, 2020 388.18 392.01 387.60 391.22 934,557 +3.37(+0.87%)
Feb 05, 2020 386.19 388.50 382.35 387.85 1,404,537 +3.93(+1.02%)
Feb 04, 2020 379.18 385.00 379.18 383.92 1,364,704 +6.17(+1.63%)
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.