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

Lockheed Martin (NY: LMT )

472.73 -0.45 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 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 31, 2023 474.19 475.35 471.03 472.73 1,423,710 -0.45(-0.10%)
Mar 30, 2023 474.54 475.80 471.73 473.18 950,381 -1.01(-0.21%)
Mar 29, 2023 471.26 474.30 470.68 474.19 1,146,483 +2.75(+0.58%)
Mar 28, 2023 474.00 475.61 471.16 471.44 1,076,124 -1.95(-0.41%)
Mar 27, 2023 477.11 477.56 472.41 473.39 1,273,026 -1.15(-0.24%)
Mar 24, 2023 467.90 475.67 467.15 474.54 1,126,069 +6.64(+1.42%)
Mar 23, 2023 468.63 470.95 466.50 467.90 1,168,500 -1.00(-0.21%)
Mar 22, 2023 475.44 476.77 468.32 468.90 1,261,865 -5.86(-1.23%)
Mar 21, 2023 478.87 479.25 471.30 474.76 1,069,056 -0.94(-0.20%)
Mar 20, 2023 468.22 477.76 465.21 475.70 1,515,463 +9.83(+2.11%)
Mar 17, 2023 474.12 474.92 463.29 465.87 6,525,185 -7.37(-1.56%)
Mar 16, 2023 470.94 478.05 467.74 473.24 1,633,130 -0.07(-0.01%)
Mar 15, 2023 475.00 475.00 464.57 473.31 2,273,401 -5.56(-1.16%)
Mar 14, 2023 480.29 481.27 474.87 478.87 1,761,401 +1.54(+0.32%)
Mar 13, 2023 471.87 478.90 470.80 477.33 1,701,158 +1.83(+0.38%)
Mar 10, 2023 475.71 482.30 474.42 475.50 1,335,057 -0.35(-0.07%)
Mar 09, 2023 483.00 483.00 474.61 475.85 1,035,000 -3.65(-0.76%)
Mar 08, 2023 481.04 487.64 476.71 479.50 1,253,009 +0.84(+0.18%)
Mar 07, 2023 481.50 485.09 478.00 478.66 1,135,664 -1.51(-0.31%)
Mar 06, 2023 476.82 481.80 476.82 480.17 905,169 +2.28(+0.48%)
Mar 03, 2023 478.90 479.54 476.38 477.89 1,060,543 -0.42(-0.09%)
Mar 02, 2023 472.98 479.17 472.97 478.31 835,725 +3.98(+0.84%)
Mar 01, 2023 473.27 477.21 471.29 474.33 957,692 +0.07(+0.01%)
Feb 28, 2023 477.04 478.53 471.82 474.26 1,155,572 -2.23(-0.47%)
Feb 27, 2023 477.52 481.07 474.20 476.49 1,156,210 -0.90(-0.19%)
Feb 24, 2023 476.46 478.79 474.31 477.39 1,015,881 +1.31(+0.28%)
Feb 23, 2023 477.00 480.07 472.56 476.08 922,669 -0.45(-0.09%)
Feb 22, 2023 475.81 478.66 474.48 476.53 905,934 +0.34(+0.07%)
Feb 21, 2023 477.50 479.38 472.23 476.19 1,386,442 +3.54(+0.75%)
Feb 17, 2023 468.84 472.68 467.89 472.65 1,191,661 +4.35(+0.93%)
Feb 16, 2023 474.02 474.59 463.18 468.30 1,951,252 -9.20(-1.93%)
Feb 15, 2023 477.82 481.22 474.41 477.50 932,965 -1.06(-0.22%)
Feb 14, 2023 479.43 481.97 476.66 478.57 881,135 -0.39(-0.08%)
Feb 13, 2023 482.15 486.44 477.10 478.95 1,209,890 +1.13(+0.24%)
Feb 10, 2023 469.42 478.85 469.42 477.82 1,445,340 +10.67(+2.28%)
Feb 09, 2023 469.47 471.37 465.27 467.15 804,030 +0.44(+0.09%)
Feb 08, 2023 462.06 468.43 462.06 466.71 870,440 +1.31(+0.28%)
Feb 07, 2023 469.59 470.03 460.25 465.40 1,342,859 -0.77(-0.16%)
Feb 06, 2023 460.68 466.83 459.86 466.17 1,402,016 +9.96(+2.18%)
Feb 03, 2023 456.40 459.71 452.09 456.21 1,311,286 +1.88(+0.41%)
Feb 02, 2023 455.50 457.55 451.08 454.33 2,117,339 -5.03(-1.09%)
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.