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

Lockheed Martin (NY: LMT )

461.91 -1.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 187.76 188.46 186.72 187.99 1,177,709 -0.28(-0.15%)
Apr 28, 2016 187.84 189.69 187.60 188.26 1,279,266 -0.75(-0.40%)
Apr 27, 2016 186.13 189.78 186.03 189.01 1,737,575 +1.21(+0.64%)
Apr 26, 2016 184.32 187.86 184.32 187.81 2,370,570 +4.74(+2.59%)
Apr 25, 2016 182.86 183.63 182.29 183.07 1,218,823 -0.43(-0.23%)
Apr 22, 2016 183.31 184.34 182.50 183.50 1,283,185 +0.61(+0.34%)
Apr 21, 2016 183.08 183.89 182.54 182.88 1,232,761 -0.41(-0.22%)
Apr 20, 2016 183.63 184.54 182.88 183.29 1,096,858 +0.06(+0.03%)
Apr 19, 2016 183.76 184.35 183.06 183.24 891,583 -0.51(-0.28%)
Apr 18, 2016 182.67 184.15 182.26 183.75 1,019,188 +1.08(+0.59%)
Apr 15, 2016 182.72 182.76 181.71 182.67 1,402,500 +0.30(+0.16%)
Apr 14, 2016 183.47 183.47 182.17 182.37 957,141 -0.76(-0.41%)
Apr 13, 2016 183.63 183.76 181.96 183.13 1,000,210 +0.32(+0.18%)
Apr 12, 2016 181.81 183.53 181.35 182.81 843,563 +1.08(+0.59%)
Apr 11, 2016 182.87 183.40 181.30 181.73 1,409,319 -1.33(-0.73%)
Apr 08, 2016 184.11 184.44 182.66 183.07 720,214 -0.15(-0.08%)
Apr 07, 2016 182.83 183.97 182.53 183.21 1,314,279 -0.12(-0.07%)
Apr 06, 2016 182.27 183.51 182.27 183.34 1,577,461 +0.82(+0.45%)
Apr 05, 2016 181.23 183.66 180.25 182.52 1,776,751 +1.21(+0.67%)
Apr 04, 2016 180.58 181.94 180.46 181.31 1,245,633 +0.82(+0.46%)
Apr 01, 2016 177.94 180.78 177.30 180.49 1,184,005 +1.30(+0.73%)
Mar 31, 2016 180.12 180.67 178.86 179.19 1,366,234 -1.18(-0.65%)
Mar 30, 2016 179.59 181.09 179.42 180.37 1,175,446 +1.78(+1.00%)
Mar 29, 2016 177.16 178.72 176.70 178.59 925,274 +1.38(+0.78%)
Mar 28, 2016 177.01 177.61 176.63 177.21 1,229,771 +0.86(+0.49%)
Mar 24, 2016 178.82 176.35 176.35 176.35 1,630,727 -2.64(-1.47%)
Mar 23, 2016 178.69 180.03 178.47 178.99 966,528 +0.43(+0.24%)
Mar 22, 2016 178.82 180.18 178.38 178.56 1,143,830 -0.43(-0.24%)
Mar 21, 2016 178.30 180.55 178.30 178.99 1,421,248 +0.28(+0.16%)
Mar 18, 2016 177.97 178.85 176.65 178.71 2,613,937 +1.34(+0.76%)
Mar 17, 2016 176.58 177.93 175.88 177.37 1,606,141 +0.86(+0.49%)
Mar 16, 2016 175.66 177.12 174.97 176.51 1,090,820 +0.92(+0.53%)
Mar 15, 2016 174.20 175.80 173.77 175.59 1,251,298 +0.36(+0.21%)
Mar 14, 2016 174.43 175.96 174.43 175.22 1,155,130 -0.36(-0.21%)
Mar 11, 2016 176.35 177.07 174.70 175.59 1,651,943 +0.40(+0.23%)
Mar 10, 2016 175.50 176.78 174.47 175.19 1,690,562 +0.12(+0.07%)
Mar 09, 2016 175.34 176.29 174.53 175.07 1,221,549 +0.87(+0.50%)
Mar 08, 2016 173.08 174.91 170.61 174.20 2,279,220 -0.41(-0.23%)
Mar 07, 2016 175.95 176.66 174.17 174.61 1,258,145 -2.33(-1.32%)
Mar 04, 2016 176.28 176.88 176.00 176.94 1,157,389 +0.16(+0.09%)
Mar 03, 2016 175.12 176.86 174.36 176.78 1,081,631 +1.07(+0.61%)
Mar 02, 2016 176.43 177.05 174.56 175.71 1,469,070 -0.75(-0.43%)
Mar 01, 2016 175.21 176.64 173.83 176.46 1,433,317 +1.89(+1.08%)
Feb 29, 2016 175.28 176.44 174.52 174.57 1,543,110 -1.17(-0.67%)
Feb 26, 2016 177.34 177.77 175.63 175.74 1,495,980 -0.92(-0.52%)
Feb 25, 2016 174.23 176.75 173.73 176.66 1,854,776 +2.73(+1.57%)
Feb 24, 2016 171.48 174.22 171.42 173.93 1,621,152 +1.19(+0.69%)
Feb 23, 2016 172.49 173.21 171.72 172.74 1,597,698 +0.11(+0.07%)
Feb 22, 2016 171.51 174.05 172.21 172.63 1,214,025 +1.12(+0.65%)
Feb 19, 2016 172.23 172.41 170.78 171.51 1,536,044 -0.47(-0.27%)
Feb 18, 2016 170.41 173.03 170.21 171.98 1,229,467 +1.17(+0.69%)
Feb 17, 2016 168.61 170.99 167.89 170.81 1,541,442 +3.00(+1.79%)
Feb 16, 2016 166.62 168.20 166.08 167.81 1,928,100 +2.34(+1.42%)
Feb 12, 2016 167.25 165.46 165.46 165.46 2,904,104 -0.88(-0.53%)
Feb 11, 2016 169.95 170.82 163.51 166.34 3,300,087 -5.44(-3.16%)
Feb 10, 2016 173.43 174.58 171.52 171.78 2,164,495 -1.63(-0.94%)
Feb 09, 2016 171.11 174.49 170.41 173.41 2,467,885 +1.16(+0.68%)
Feb 08, 2016 168.07 172.74 168.05 172.25 3,116,368 +2.08(+1.22%)
Feb 05, 2016 168.88 170.67 168.26 170.17 2,356,930 +1.39(+0.82%)
Feb 04, 2016 170.62 171.32 168.03 168.78 2,027,906 -2.18(-1.27%)
Feb 03, 2016 170.21 171.53 168.71 170.95 2,778,880 +1.98(+1.17%)
Feb 02, 2016 168.21 169.40 166.71 168.97 1,961,027 +0.52(+0.31%)
Feb 01, 2016 168.01 169.68 167.70 168.45 1,997,985 -0.96(-0.57%)
Jan 29, 2016 166.87 169.45 165.49 169.41 3,233,177 +3.48(+2.10%)
Jan 28, 2016 167.40 168.15 165.53 165.93 2,320,363 -0.96(-0.58%)
Jan 27, 2016 168.52 169.93 166.20 166.89 3,355,890 -1.66(-0.99%)
Jan 26, 2016 161.73 169.59 160.96 168.55 5,531,053 -0.87(-0.51%)
Jan 25, 2016 170.09 170.82 168.61 169.42 2,231,105 -0.83(-0.49%)
Jan 22, 2016 171.59 171.59 169.42 170.25 1,890,563 +1.00(+0.59%)
Jan 21, 2016 169.57 170.21 167.60 169.24 1,947,318 +0.31(+0.19%)
Jan 20, 2016 171.06 173.59 166.70 168.93 3,063,575 -3.93(-2.27%)
Jan 19, 2016 173.98 177.26 171.15 172.86 3,634,436 -0.56(-0.32%)
Jan 15, 2016 170.21 173.42 173.42 173.42 3,498,700 -0.34(-0.20%)
Jan 14, 2016 172.16 174.33 170.43 173.76 2,392,292 +1.62(+0.94%)
Jan 13, 2016 176.04 176.33 171.87 172.14 1,709,804 -2.86(-1.63%)
Jan 12, 2016 173.45 175.11 172.23 175.00 1,687,445 +2.10(+1.21%)
Jan 11, 2016 172.68 173.80 171.20 172.90 3,176,169 +1.96(+1.15%)
Jan 08, 2016 172.63 173.71 170.51 170.94 2,198,472 -0.31(-0.18%)
Jan 07, 2016 171.67 173.58 170.33 171.25 2,253,925 -3.49(-1.99%)
Jan 06, 2016 174.90 177.44 173.63 174.74 2,225,359 -0.51(-0.29%)
Jan 05, 2016 172.29 175.79 171.84 175.24 1,680,900 +4.06(+2.37%)
Jan 04, 2016 171.82 173.24 169.72 171.19 2,335,078 -3.16(-1.81%)
Dec 31, 2015 176.30 174.35 174.35 174.35 1,442,026 -2.13(-1.21%)
Dec 30, 2015 177.38 177.63 176.33 176.48 788,517 -0.54(-0.30%)
Dec 29, 2015 176.12 177.72 175.67 177.01 957,268 +1.65(+0.94%)
Dec 28, 2015 175.10 175.65 174.57 175.36 763,400 -0.12(-0.07%)
Dec 24, 2015 175.03 175.48 175.48 175.48 653,134 +0.50(+0.29%)
Dec 23, 2015 175.03 175.31 174.37 174.98 925,037 +0.28(+0.16%)
Dec 22, 2015 173.55 175.22 173.09 174.69 1,114,484 +1.69(+0.98%)
Dec 21, 2015 171.66 173.10 171.44 173.00 1,328,721 +2.64(+1.55%)
Dec 18, 2015 171.62 172.76 170.09 170.36 2,563,493 -2.44(-1.41%)
Dec 17, 2015 174.92 175.65 172.75 172.80 1,595,779 -1.83(-1.05%)
Dec 16, 2015 173.43 175.12 172.42 174.63 1,681,952 +2.13(+1.24%)
Dec 15, 2015 174.23 174.42 172.40 172.50 1,918,041 -1.40(-0.80%)
Dec 14, 2015 173.42 174.69 172.40 173.89 2,523,557 -0.50(-0.28%)
Dec 11, 2015 174.66 175.94 173.99 174.39 2,244,215 -1.35(-0.77%)
Dec 10, 2015 174.97 176.44 174.23 175.74 1,393,748 +1.08(+0.62%)
Dec 09, 2015 175.05 176.84 173.92 174.66 1,488,283 -1.02(-0.58%)
Dec 08, 2015 174.78 176.46 174.47 175.68 1,052,100 -0.26(-0.15%)
Dec 07, 2015 175.31 176.33 174.67 175.94 1,915,249 +0.59(+0.34%)
Dec 04, 2015 173.43 176.52 173.43 175.34 2,119,299 +2.35(+1.36%)
Dec 03, 2015 176.05 176.44 172.37 172.99 2,213,035 -2.79(-1.59%)
Dec 02, 2015 176.84 177.40 175.66 175.79 1,628,302 -1.01(-0.57%)
Dec 01, 2015 176.69 179.13 176.13 176.80 1,576,963 +0.84(+0.47%)
Nov 30, 2015 179.53 179.59 175.46 175.96 3,736,884 -5.42(-2.99%)
Nov 27, 2015 181.08 181.64 180.10 181.38 1,211,566 +1.41(+0.79%)
Nov 25, 2015 180.51 179.97 179.97 179.97 2,705,541 -0.50(-0.28%)
Nov 24, 2015 179.30 180.92 178.94 180.47 1,549,536 +0.32(+0.18%)
Nov 23, 2015 180.53 181.47 179.70 180.15 1,176,062 -0.02(-0.01%)
Nov 20, 2015 179.69 180.91 179.30 180.18 1,657,590 +1.64(+0.92%)
Nov 19, 2015 178.92 179.71 178.14 178.53 1,770,789 +0.62(+0.35%)
Nov 18, 2015 177.37 178.03 175.92 177.91 1,487,261 +0.66(+0.37%)
Nov 17, 2015 177.00 179.53 175.99 177.25 2,612,269 +1.37(+0.78%)
Nov 16, 2015 170.81 176.02 170.63 175.88 1,902,292 +5.99(+3.52%)
Nov 13, 2015 170.17 171.22 168.79 169.90 1,328,810 -0.33(-0.20%)
Nov 12, 2015 170.96 171.41 169.50 170.23 1,621,238 -1.22(-0.71%)
Nov 11, 2015 170.86 172.58 170.77 171.45 1,502,887 +0.83(+0.49%)
Nov 10, 2015 170.86 171.95 169.47 170.62 1,463,013 -0.50(-0.29%)
Nov 09, 2015 171.97 172.45 170.61 171.12 2,079,014 -1.54(-0.89%)
Nov 06, 2015 173.75 174.14 171.39 172.66 1,827,108 -1.57(-0.90%)
Nov 05, 2015 174.69 175.82 173.76 174.23 1,143,747 -0.18(-0.10%)
Nov 04, 2015 175.12 175.63 174.16 174.41 1,170,742 -0.06(-0.03%)
Nov 03, 2015 175.35 175.71 174.02 174.47 1,312,734 -1.35(-0.77%)
Nov 02, 2015 175.26 176.14 174.48 175.82 1,456,299 +0.61(+0.35%)
Oct 30, 2015 174.55 175.90 174.01 175.21 2,226,797 +1.26(+0.72%)
Oct 29, 2015 176.14 177.49 173.57 173.95 2,253,193 -2.22(-1.26%)
Oct 28, 2015 177.14 178.89 174.04 176.18 2,476,125 -1.59(-0.90%)
Oct 27, 2015 175.32 179.45 175.19 177.77 1,755,560 +1.67(+0.95%)
Oct 26, 2015 174.81 176.42 174.46 176.10 1,736,212 +1.29(+0.74%)
Oct 23, 2015 173.75 174.88 173.14 174.81 1,607,045 +2.24(+1.30%)
Oct 22, 2015 169.15 172.95 169.15 172.56 1,493,239 +3.94(+2.34%)
Oct 21, 2015 167.19 169.89 166.37 168.62 1,673,647 +2.26(+1.36%)
Oct 20, 2015 165.29 167.01 163.50 166.36 2,417,037 -1.52(-0.91%)
Oct 19, 2015 166.77 167.96 166.18 167.89 1,668,285 +0.69(+0.41%)
Oct 16, 2015 167.69 168.17 166.33 167.20 1,437,414 +0.48(+0.29%)
Oct 15, 2015 166.76 168.73 165.39 166.72 1,878,976 +0.82(+0.49%)
Oct 14, 2015 169.01 169.44 165.77 165.90 1,496,671 -3.05(-1.81%)
Oct 13, 2015 169.94 170.85 168.92 168.96 1,287,475 -1.87(-1.10%)
Oct 12, 2015 170.25 171.07 169.58 170.83 1,314,988 +0.85(+0.50%)
Oct 09, 2015 170.91 172.37 169.94 169.97 1,681,194 -0.88(-0.52%)
Oct 08, 2015 169.19 171.09 168.44 170.86 982,142 +1.13(+0.67%)
Oct 07, 2015 168.80 170.58 168.20 169.73 1,414,136 +2.03(+1.21%)
Oct 06, 2015 168.73 169.49 167.59 167.69 2,039,634 -1.06(-0.63%)
Oct 05, 2015 166.02 168.86 165.55 168.75 1,690,634 +4.08(+2.48%)
Oct 02, 2015 161.01 164.68 160.85 164.68 1,448,841 +1.48(+0.91%)
Oct 01, 2015 164.44 165.26 161.65 163.19 2,370,910 -2.04(-1.23%)
Sep 30, 2015 162.87 165.55 162.78 165.23 2,160,284 +3.86(+2.39%)
Sep 29, 2015 159.41 161.73 158.62 161.38 1,539,078 +1.79(+1.12%)
Sep 28, 2015 161.44 162.94 159.41 159.58 1,650,281 -2.93(-1.80%)
Sep 25, 2015 164.78 164.81 161.80 162.51 1,774,036 -0.69(-0.42%)
Sep 24, 2015 160.60 164.10 159.09 163.20 2,092,237 +1.59(+0.98%)
Sep 23, 2015 162.70 163.38 160.77 161.61 754,256 -0.71(-0.44%)
Sep 22, 2015 161.37 162.57 160.60 162.32 1,404,423 -0.55(-0.34%)
Sep 21, 2015 162.87 164.02 161.94 162.87 1,210,532 +0.83(+0.51%)
Sep 18, 2015 164.19 164.21 161.52 162.04 3,777,215 -3.42(-2.07%)
Sep 17, 2015 165.66 167.80 165.09 165.46 1,203,028 +0.03(+0.02%)
Sep 16, 2015 165.50 165.93 164.45 165.43 1,164,066 -0.22(-0.13%)
Sep 15, 2015 164.49 166.21 163.80 165.66 1,572,897 +1.47(+0.89%)
Sep 14, 2015 165.01 165.01 163.84 164.19 1,297,715 -0.65(-0.39%)
Sep 11, 2015 164.04 164.95 163.65 164.83 1,362,460 +0.53(+0.32%)
Sep 10, 2015 162.36 165.22 162.36 164.31 1,718,954 +1.19(+0.73%)
Sep 09, 2015 166.58 166.77 163.01 163.12 1,393,023 -1.87(-1.14%)
Sep 08, 2015 162.74 165.22 162.59 164.99 1,657,081 +3.50(+2.17%)
Sep 04, 2015 162.23 161.49 161.49 161.49 1,522,023 -2.06(-1.26%)
Sep 03, 2015 163.14 164.56 162.85 163.55 1,694,975 +0.92(+0.57%)
Sep 02, 2015 159.16 162.69 158.83 162.63 1,870,199 +5.12(+3.25%)
Sep 01, 2015 157.71 159.08 157.03 157.51 2,100,886 -2.84(-1.77%)
Aug 31, 2015 161.97 161.99 160.27 160.35 1,363,516 -2.17(-1.33%)
Aug 28, 2015 162.30 162.97 160.51 162.51 1,745,498 -0.02(-0.01%)
Aug 27, 2015 161.34 163.73 160.54 162.54 2,133,534 +2.62(+1.64%)
Aug 26, 2015 160.80 160.80 155.75 159.92 3,708,016 +2.48(+1.58%)
Aug 25, 2015 162.59 162.60 157.09 157.44 2,654,856 +1.20(+0.77%)
Aug 24, 2015 150.34 160.83 143.93 156.23 4,180,112 -5.71(-3.53%)
Aug 21, 2015 165.01 165.24 161.86 161.94 2,576,370 -3.52(-2.13%)
Aug 20, 2015 166.93 167.34 165.47 165.47 1,777,446 -1.70(-1.02%)
Aug 19, 2015 167.71 168.45 166.68 167.17 1,647,788 -1.10(-0.65%)
Aug 18, 2015 168.02 168.80 167.85 168.27 979,500 -0.28(-0.16%)
Aug 17, 2015 166.85 168.62 166.76 168.54 981,315 +0.84(+0.50%)
Aug 14, 2015 165.96 167.80 165.62 167.71 1,157,896 +1.72(+1.03%)
Aug 13, 2015 165.15 166.72 165.12 165.99 1,379,119 +0.80(+0.48%)
Aug 12, 2015 164.21 165.62 163.58 165.19 1,178,131 -0.06(-0.04%)
Aug 11, 2015 165.40 165.96 164.49 165.25 1,245,875 -1.52(-0.91%)
Aug 10, 2015 166.19 167.40 165.63 166.77 1,236,659 +1.34(+0.81%)
Aug 07, 2015 165.36 165.67 163.96 165.43 1,260,868 -0.13(-0.08%)
Aug 06, 2015 165.94 166.11 164.70 165.57 1,451,376 -0.13(-0.08%)
Aug 05, 2015 166.17 166.75 165.42 165.70 1,530,487 -0.08(-0.05%)
Aug 04, 2015 164.97 165.99 163.98 165.78 1,347,896 +1.38(+0.84%)
Aug 03, 2015 163.99 164.56 163.04 164.41 1,345,616 +0.55(+0.33%)
Jul 31, 2015 164.26 164.97 163.41 163.86 1,411,511 +0.50(+0.31%)
Jul 30, 2015 163.96 164.97 162.95 163.36 1,965,150 -1.33(-0.81%)
Jul 29, 2015 162.02 166.34 161.65 164.69 3,148,398 +3.58(+2.22%)
Jul 28, 2015 160.16 161.98 159.25 161.11 1,422,108 +1.95(+1.22%)
Jul 27, 2015 158.53 159.63 157.75 159.17 1,261,195 +0.10(+0.06%)
Jul 24, 2015 160.46 160.57 158.78 159.06 1,421,870 -1.42(-0.88%)
Jul 23, 2015 160.47 162.17 160.33 160.48 1,485,341 +0.03(+0.02%)
Jul 22, 2015 160.88 161.75 159.82 160.45 1,421,713 -0.29(-0.18%)
Jul 21, 2015 161.75 162.01 160.50 160.74 2,233,257 -1.57(-0.96%)
Jul 20, 2015 160.07 162.48 159.06 162.30 2,593,447 +3.12(+1.96%)
Jul 17, 2015 158.98 159.56 158.56 159.18 1,261,297 -0.35(-0.22%)
Jul 16, 2015 158.08 159.67 157.93 159.52 1,233,774 +1.75(+1.11%)
Jul 15, 2015 157.60 157.96 156.71 157.78 1,228,688 +0.28(+0.18%)
Jul 14, 2015 157.37 158.10 156.94 157.49 1,338,667 +0.93(+0.59%)
Jul 13, 2015 155.08 156.97 154.77 156.56 1,513,138 +2.92(+1.90%)
Jul 10, 2015 153.49 155.87 152.60 153.65 2,071,317 +1.63(+1.07%)
Jul 09, 2015 151.72 152.80 151.29 152.01 1,822,721 +1.64(+1.09%)
Jul 08, 2015 149.15 151.38 148.98 150.37 1,931,456 -0.09(-0.06%)
Jul 07, 2015 149.20 150.55 148.38 150.46 1,679,128 +1.72(+1.15%)
Jul 06, 2015 147.74 149.13 147.50 148.74 1,140,782 +0.55(+0.37%)
Jul 02, 2015 149.31 148.19 148.19 148.19 1,294,850 -0.69(-0.46%)
Jul 01, 2015 147.17 148.98 147.17 148.88 1,200,785 +1.80(+1.22%)
Jun 30, 2015 148.09 148.58 146.65 147.09 1,611,784 +0.30(+0.20%)
Jun 29, 2015 148.42 149.16 146.70 146.79 1,519,967 -2.47(-1.65%)
Jun 26, 2015 150.75 150.77 149.15 149.25 2,371,424 -1.07(-0.71%)
Jun 25, 2015 150.73 151.26 150.08 150.32 1,118,418 -0.14(-0.10%)
Jun 24, 2015 151.29 151.75 150.43 150.47 1,083,955 -1.16(-0.77%)
Jun 23, 2015 152.25 152.66 151.03 151.63 724,264 -0.35(-0.23%)
Jun 22, 2015 151.87 152.69 151.64 151.98 906,052 +0.74(+0.49%)
Jun 19, 2015 152.46 152.46 151.11 151.23 1,560,806 -1.27(-0.84%)
Jun 18, 2015 151.52 153.88 151.43 152.51 1,465,769 +1.37(+0.91%)
Jun 17, 2015 151.41 151.74 150.11 151.14 1,089,638 +0.16(+0.10%)
Jun 16, 2015 149.75 151.23 149.45 150.98 1,079,134 +0.71(+0.47%)
Jun 15, 2015 150.33 150.41 149.55 150.27 898,168 -0.84(-0.56%)
Jun 12, 2015 150.80 151.54 150.50 151.11 1,403,048 -0.40(-0.26%)
Jun 11, 2015 149.87 151.55 149.87 151.50 1,684,888 +1.74(+1.16%)
Jun 10, 2015 149.82 150.84 149.41 149.76 2,185,693 -0.06(-0.04%)
Jun 09, 2015 150.67 150.76 149.78 149.82 1,315,897 -0.02(-0.01%)
Jun 08, 2015 149.81 150.99 149.59 149.83 1,219,349 +0.03(+0.02%)
Jun 05, 2015 149.86 150.47 149.09 149.80 1,755,767 -0.66(-0.44%)
Jun 04, 2015 150.93 152.14 150.32 150.47 2,342,934 -1.36(-0.90%)
Jun 03, 2015 151.45 152.17 150.96 151.83 1,693,952 +0.89(+0.59%)
Jun 02, 2015 150.81 151.35 149.38 150.94 1,856,842 -0.24(-0.16%)
Jun 01, 2015 149.92 152.11 149.04 151.18 2,532,606 +2.27(+1.53%)
May 29, 2015 150.28 150.41 148.45 148.91 1,917,851 -1.52(-1.01%)
May 28, 2015 149.86 150.93 149.48 150.43 1,856,580 +0.21(+0.14%)
May 27, 2015 149.50 150.39 149.18 150.21 1,523,654 +0.66(+0.44%)
May 26, 2015 151.25 151.25 149.26 149.55 1,758,593 -1.84(-1.22%)
May 22, 2015 151.71 151.40 151.40 151.40 1,268,266 -0.20(-0.13%)
May 21, 2015 151.95 152.25 151.13 151.59 980,460 -0.11(-0.07%)
May 20, 2015 152.21 152.21 151.08 151.70 1,052,876 -0.10(-0.07%)
May 19, 2015 151.52 152.53 151.44 151.81 983,773 +0.24(+0.16%)
May 18, 2015 151.07 152.00 151.00 151.57 1,047,254 +0.57(+0.37%)
May 15, 2015 151.53 152.14 150.80 151.00 1,727,964 -0.54(-0.36%)
May 14, 2015 150.42 151.78 150.30 151.55 1,279,618 +1.61(+1.07%)
May 13, 2015 149.91 150.71 149.79 149.94 1,249,574 +0.31(+0.20%)
May 12, 2015 148.54 150.18 148.01 149.63 1,199,745 +0.11(+0.07%)
May 11, 2015 149.00 150.08 148.79 149.52 1,059,888 -0.01(-0.00%)
May 08, 2015 149.12 149.96 148.74 149.53 1,210,976 +1.78(+1.21%)
May 07, 2015 146.52 148.33 146.28 147.75 1,325,918 +1.08(+0.74%)
May 06, 2015 147.98 148.42 145.94 146.66 1,519,170 -0.41(-0.28%)
May 05, 2015 148.56 148.56 146.88 147.07 1,265,764 -1.84(-1.23%)
May 04, 2015 148.52 149.82 148.48 148.91 1,162,606 +0.54(+0.36%)
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.