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 (%)
Jan 31, 2023 446.80 447.96 443.64 447.75 2,133,006 +2.58(+0.58%)
Jan 30, 2023 446.53 451.07 444.50 445.17 1,698,650 +0.96(+0.22%)
Jan 27, 2023 445.43 451.05 442.13 444.21 1,642,820 -0.20(-0.05%)
Jan 26, 2023 440.10 448.23 437.67 444.41 2,244,092 +5.46(+1.24%)
Jan 25, 2023 433.00 440.55 429.94 438.95 2,433,705 +4.77(+1.10%)
Jan 24, 2023 427.36 435.86 423.03 434.19 2,962,129 +7.68(+1.80%)
Jan 23, 2023 428.27 431.87 426.10 426.50 1,798,786 -1.93(-0.45%)
Jan 20, 2023 426.56 428.50 422.96 428.44 1,458,823 +3.84(+0.90%)
Jan 19, 2023 427.93 430.99 424.33 424.60 1,521,119 -1.89(-0.44%)
Jan 18, 2023 432.19 433.22 425.89 426.49 1,701,731 -5.69(-1.32%)
Jan 17, 2023 435.22 438.31 431.71 432.19 1,813,844 -2.58(-0.59%)
Jan 13, 2023 431.55 438.52 429.85 434.77 2,285,308 -11.51(-2.58%)
Jan 12, 2023 447.49 450.28 443.81 446.28 969,090 -1.22(-0.27%)
Jan 11, 2023 447.85 449.96 445.60 447.49 1,092,619 +0.69(+0.15%)
Jan 10, 2023 446.70 449.88 441.59 446.81 1,038,207 +3.19(+0.72%)
Jan 09, 2023 452.12 455.02 440.05 443.62 2,458,712 -13.77(-3.01%)
Jan 06, 2023 463.93 471.66 450.17 457.39 2,037,681 -3.70(-0.80%)
Jan 05, 2023 459.76 462.12 454.16 461.09 1,251,997 +0.55(+0.12%)
Jan 04, 2023 457.40 463.63 453.58 460.54 1,439,541 -1.00(-0.22%)
Jan 03, 2023 467.20 468.03 458.14 461.54 1,714,594 -8.66(-1.84%)
Dec 30, 2022 471.66 473.41 465.12 470.20 941,571 -0.54(-0.11%)
Dec 29, 2022 467.79 473.18 467.12 470.74 790,825 +3.70(+0.79%)
Dec 28, 2022 469.87 472.57 466.73 467.04 838,339 -2.20(-0.47%)
Dec 27, 2022 468.76 472.86 467.31 469.24 816,275 +2.14(+0.46%)
Dec 23, 2022 463.44 467.97 462.34 467.11 684,572 +3.86(+0.83%)
Dec 22, 2022 470.21 470.52 458.08 463.25 1,573,435 -8.07(-1.71%)
Dec 21, 2022 471.54 474.14 469.43 471.32 1,022,137 +1.45(+0.31%)
Dec 20, 2022 466.71 474.99 465.68 469.87 1,049,483 +4.21(+0.90%)
Dec 19, 2022 465.65 471.64 463.86 465.65 961,894 +0.00(+0.00%)
Dec 16, 2022 459.70 466.45 457.80 465.65 2,680,629 +2.90(+0.63%)
Dec 15, 2022 464.89 468.85 459.21 462.76 1,104,317 -6.19(-1.32%)
Dec 14, 2022 465.07 471.92 464.06 468.94 1,119,400 +4.80(+1.03%)
Dec 13, 2022 473.59 473.95 462.64 464.14 1,790,878 -5.90(-1.25%)
Dec 12, 2022 468.71 470.86 466.34 470.03 1,167,990 +2.65(+0.57%)
Dec 09, 2022 469.38 473.94 467.03 467.38 886,186 -1.74(-0.37%)
Dec 08, 2022 469.01 472.44 465.42 469.12 788,562 +4.04(+0.87%)
Dec 07, 2022 468.08 472.86 464.38 465.08 1,034,429 -2.71(-0.58%)
Dec 06, 2022 474.87 474.87 466.05 467.79 1,113,852 -6.45(-1.36%)
Dec 05, 2022 474.43 478.40 471.97 474.24 1,403,937 -5.37(-1.12%)
Dec 02, 2022 465.68 482.24 465.68 479.61 1,804,907 +12.12(+2.59%)
Dec 01, 2022 470.23 471.66 464.57 467.49 945,242 -1.45(-0.31%)
Nov 30, 2022 463.93 469.68 461.73 468.94 1,520,018 +3.95(+0.85%)
Nov 29, 2022 464.03 465.94 462.72 464.99 835,368 +0.86(+0.18%)
Nov 28, 2022 461.16 466.08 461.05 464.13 977,624 -0.24(-0.05%)
Nov 25, 2022 465.18 465.37 462.41 464.37 334,719 +2.30(+0.50%)
Nov 23, 2022 460.84 463.92 459.82 462.08 1,062,355 +1.51(+0.33%)
Nov 22, 2022 463.90 465.14 460.36 460.57 872,353 -1.38(-0.30%)
Nov 21, 2022 459.60 464.85 459.52 461.95 1,801,579 +3.96(+0.86%)
Nov 18, 2022 454.93 461.89 454.11 458.00 2,249,195 +3.89(+0.86%)
Nov 17, 2022 446.64 456.04 445.93 454.11 1,460,172 +6.27(+1.40%)
Nov 16, 2022 446.87 450.73 443.37 447.83 1,064,660 -0.97(-0.22%)
Nov 15, 2022 447.45 456.24 439.97 448.80 3,405,893 +5.00(+1.13%)
Nov 14, 2022 448.90 453.35 441.24 443.80 2,380,646 -1.75(-0.39%)
Nov 11, 2022 461.76 464.73 444.35 445.55 3,187,683 -25.85(-5.48%)
Nov 10, 2022 468.98 471.83 460.76 471.39 1,666,760 +5.37(+1.15%)
Nov 09, 2022 470.42 473.00 465.12 466.03 1,439,561 -8.59(-1.81%)
Nov 08, 2022 469.58 475.13 467.62 474.61 1,271,168 +5.27(+1.12%)
Nov 07, 2022 463.43 470.62 461.97 469.34 982,927 +6.69(+1.44%)
Nov 04, 2022 466.01 467.29 453.91 462.65 1,542,049 -3.03(-0.65%)
Nov 03, 2022 460.83 470.63 459.66 465.68 1,344,110 +2.65(+0.57%)
Nov 02, 2022 465.41 462.49 463.03 1,345,087 -3.43(-0.74%)
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.