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 30, 2018 274.57 277.22 272.74 273.29 1,703,609 -1.01(-0.37%)
Apr 27, 2018 281.05 281.29 274.02 274.30 1,855,583 -7.13(-2.53%)
Apr 26, 2018 281.09 285.23 276.09 281.43 2,168,894 +0.77(+0.27%)
Apr 25, 2018 286.78 287.18 273.05 280.66 3,557,300 -5.95(-2.08%)
Apr 24, 2018 306.66 308.34 281.63 286.62 4,437,182 -18.83(-6.17%)
Apr 23, 2018 300.50 305.47 300.21 305.45 2,330,694 +5.63(+1.88%)
Apr 20, 2018 301.98 302.38 299.09 299.82 1,391,489 -1.18(-0.39%)
Apr 19, 2018 299.49 301.71 298.28 301.00 917,660 +1.90(+0.64%)
Apr 18, 2018 299.23 300.04 297.56 299.10 989,180 +1.71(+0.58%)
Apr 17, 2018 296.24 298.23 294.83 297.39 1,246,441 +2.93(+1.00%)
Apr 16, 2018 293.75 296.20 293.48 294.46 1,339,939 +2.64(+0.90%)
Apr 13, 2018 293.08 293.92 290.19 291.82 895,910 -0.24(-0.08%)
Apr 12, 2018 290.13 293.43 290.05 292.06 1,281,255 +2.93(+1.01%)
Apr 11, 2018 288.34 294.93 287.89 289.13 1,738,707 +0.07(+0.02%)
Apr 10, 2018 290.14 290.50 287.14 289.06 1,174,552 +2.94(+1.03%)
Apr 09, 2018 287.46 290.32 285.74 286.12 1,152,135 +1.06(+0.37%)
Apr 06, 2018 292.67 293.60 283.50 285.06 1,664,568 -10.21(-3.46%)
Apr 05, 2018 293.21 295.51 289.62 295.27 1,865,217 +4.14(+1.42%)
Apr 04, 2018 280.13 291.29 278.96 291.13 1,701,386 +6.03(+2.12%)
Apr 03, 2018 285.32 287.08 281.67 285.10 1,522,463 +1.46(+0.51%)
Apr 02, 2018 287.10 287.82 280.02 283.64 1,524,514 -4.20(-1.46%)
Mar 29, 2018 287.84 287.84 287.84 0 +2.21(+0.78%)
Mar 28, 2018 289.61 290.17 283.83 285.63 1,669,463 -3.00(-1.04%)
Mar 27, 2018 294.12 294.67 286.71 288.63 1,520,151 -4.33(-1.48%)
Mar 26, 2018 291.65 293.52 288.99 292.95 1,891,459 +6.49(+2.27%)
Mar 23, 2018 278.53 293.13 278.33 286.46 3,402,927 +7.80(+2.80%)
Mar 22, 2018 283.80 285.75 277.50 278.66 1,802,793 -7.09(-2.48%)
Mar 21, 2018 286.42 288.52 283.21 285.75 1,491,544 -0.11(-0.04%)
Mar 20, 2018 285.97 289.18 285.54 285.86 1,354,693 +0.30(+0.10%)
Mar 19, 2018 281.35 286.40 281.30 285.56 1,764,386 +3.28(+1.16%)
Mar 16, 2018 283.97 284.79 280.43 282.28 5,539,032 -1.56(-0.55%)
Mar 15, 2018 282.74 284.86 280.05 283.84 2,203,817 +1.32(+0.47%)
Mar 14, 2018 285.95 286.52 279.56 282.52 2,010,176 -1.52(-0.53%)
Mar 13, 2018 285.16 286.12 282.86 284.04 1,904,336 +0.31(+0.11%)
Mar 12, 2018 290.46 290.76 283.68 283.73 2,680,151 -6.29(-2.17%)
Mar 09, 2018 291.12 291.79 288.00 290.02 1,841,502 -1.10(-0.38%)
Mar 08, 2018 292.26 292.73 289.05 291.12 1,230,541 -0.36(-0.12%)
Mar 07, 2018 292.32 284.58 291.48 1,585,973 +2.30(+0.80%)
Mar 06, 2018 292.08 293.01 287.86 289.18 1,531,222 -2.44(-0.84%)
Mar 05, 2018 289.46 291.98 287.58 291.62 2,127,610 +0.55(+0.19%)
Mar 02, 2018 287.48 292.04 285.39 291.07 1,977,104 +1.73(+0.60%)
Mar 01, 2018 300.22 301.17 287.55 289.34 2,708,314 -10.86(-3.62%)
Feb 28, 2018 304.39 305.96 300.19 300.20 1,160,004 -3.18(-1.05%)
Feb 27, 2018 304.38 306.90 303.31 303.38 1,628,288 -0.45(-0.15%)
Feb 26, 2018 304.93 306.05 302.46 303.83 1,365,036 +0.01(+0.00%)
Feb 23, 2018 301.75 303.82 299.71 303.82 1,065,540 +2.78(+0.92%)
Feb 22, 2018 301.04 1,691,163 -1.40(-0.46%)
Feb 21, 2018 304.08 307.45 302.39 302.44 1,642,069 -1.38(-0.45%)
Feb 20, 2018 304.21 307.15 302.58 303.82 1,301,753 -1.56(-0.51%)
Feb 16, 2018 305.38 305.38 305.38 0 -0.40(-0.13%)
Feb 15, 2018 302.73 305.79 300.48 305.78 1,377,064 +5.37(+1.79%)
Feb 14, 2018 295.45 301.03 294.94 300.41 1,949,767 +3.75(+1.26%)
Feb 13, 2018 297.33 296.65 1,510,185 +3.74(+1.28%)
Feb 12, 2018 291.83 295.17 288.07 292.91 2,159,247 +3.72(+1.29%)
Feb 09, 2018 286.38 292.12 281.43 289.19 2,793,992 +6.03(+2.13%)
Feb 08, 2018 296.64 297.30 282.92 283.16 3,085,833 -9.43(-3.22%)
Feb 07, 2018 286.54 296.75 286.14 292.59 2,413,642 +6.64(+2.32%)
Feb 06, 2018 278.43 288.00 277.17 285.95 3,070,025 -1.15(-0.40%)
Feb 05, 2018 295.30 299.55 276.23 287.10 3,446,111 -11.61(-3.89%)
Feb 02, 2018 300.69 303.24 297.75 298.71 2,312,289 -4.00(-1.32%)
Feb 01, 2018 300.07 306.45 299.86 302.71 1,864,779 +2.14(+0.71%)
Jan 31, 2018 299.24 303.68 298.54 300.57 2,227,839 +3.78(+1.27%)
Jan 30, 2018 293.51 298.76 292.94 296.79 2,399,328 -0.87(-0.29%)
Jan 29, 2018 296.46 300.12 289.81 297.66 3,401,132 +5.52(+1.89%)
Jan 26, 2018 285.34 292.32 283.54 292.14 2,428,806 +8.62(+3.04%)
Jan 25, 2018 280.40 283.91 279.70 283.52 2,104,720 +3.58(+1.28%)
Jan 24, 2018 278.56 281.62 277.33 279.94 1,459,688 +1.52(+0.54%)
Jan 23, 2018 279.51 280.49 278.26 278.42 1,220,216 -0.25(-0.09%)
Jan 22, 2018 281.02 281.81 278.65 278.67 1,723,422 -2.54(-0.90%)
Jan 19, 2018 283.11 283.11 281.03 281.21 1,784,873 -0.85(-0.30%)
Jan 18, 2018 283.00 284.53 282.05 282.06 1,149,439 -1.58(-0.56%)
Jan 17, 2018 280.76 284.38 279.79 283.64 1,191,811 +4.02(+1.44%)
Jan 16, 2018 284.90 285.02 279.52 279.61 1,620,043 -5.20(-1.83%)
Jan 12, 2018 284.81 284.81 284.81 0 +4.34(+1.55%)
Jan 11, 2018 281.09 281.28 280.22 280.48 1,359,729 +0.07(+0.02%)
Jan 10, 2018 279.52 280.41 1,776,270 +0.46(+0.16%)
Jan 09, 2018 278.67 281.07 278.18 279.95 1,022,008 +1.99(+0.72%)
Jan 08, 2018 278.64 279.87 277.67 277.96 1,280,326 -1.29(-0.46%)
Jan 05, 2018 276.12 279.67 276.12 279.25 1,465,249 +2.51(+0.91%)
Jan 04, 2018 272.06 276.89 271.89 276.74 1,702,994 +4.67(+1.72%)
Jan 03, 2018 270.19 272.34 269.89 272.07 1,054,831 +2.26(+0.84%)
Jan 02, 2018 272.74 271.94 268.93 269.81 1,404,357 -2.13(-0.78%)
Dec 29, 2017 271.94 271.94 271.94 0 -0.89(-0.33%)
Dec 28, 2017 270.90 273.00 270.80 272.83 852,053 +2.25(+0.83%)
Dec 27, 2017 270.77 270.77 269.42 270.57 678,464 +0.79(+0.29%)
Dec 26, 2017 269.66 270.86 269.33 269.79 610,895 +0.41(+0.15%)
Dec 22, 2017 269.61 270.41 269.02 269.38 640,994 +0.71(+0.27%)
Dec 21, 2017 270.20 270.37 268.52 268.67 1,025,324 -0.45(-0.17%)
Dec 20, 2017 270.91 272.11 269.07 269.12 1,100,649 -1.91(-0.70%)
Dec 19, 2017 273.39 273.70 270.97 271.02 1,099,017 -2.36(-0.86%)
Dec 18, 2017 274.09 274.39 270.20 273.39 1,480,922 -0.05(-0.02%)
Dec 15, 2017 269.94 273.91 269.72 273.44 2,277,862 +4.92(+1.83%)
Dec 14, 2017 269.53 270.21 268.02 268.52 1,024,307 -0.66(-0.25%)
Dec 13, 2017 268.22 270.91 267.98 269.18 1,011,236 +1.61(+0.60%)
Dec 12, 2017 267.57 268.42 266.74 267.57 1,277,840 -0.24(-0.09%)
Dec 11, 2017 267.19 268.71 266.94 267.81 904,053 +0.27(+0.10%)
Dec 08, 2017 268.14 268.14 265.50 267.53 1,008,096 +1.21(+0.45%)
Dec 07, 2017 264.13 267.12 264.11 266.32 1,147,942 +2.07(+0.79%)
Dec 06, 2017 264.25 265.18 262.79 264.25 973,611 +1.55(+0.59%)
Dec 05, 2017 266.39 266.39 262.64 262.70 1,382,030 -1.39(-0.53%)
Dec 04, 2017 267.79 263.94 264.09 1,612,292 -1.52(-0.57%)
Dec 01, 2017 270.25 270.74 264.39 265.60 2,015,808 -4.70(-1.74%)
Nov 30, 2017 270.73 271.85 269.76 270.30 3,099,825 +0.30(+0.11%)
Nov 29, 2017 268.94 270.38 267.95 270.00 1,414,388 +1.47(+0.55%)
Nov 28, 2017 266.65 268.88 266.13 268.53 1,148,677 +1.94(+0.73%)
Nov 27, 2017 265.99 266.74 265.19 266.58 781,489 +0.74(+0.28%)
Nov 24, 2017 265.23 266.19 265.17 265.84 381,253 +0.80(+0.30%)
Nov 22, 2017 266.25 266.72 264.60 265.04 814,666 -1.74(-0.65%)
Nov 21, 2017 265.35 267.36 264.82 266.78 1,019,319 +1.93(+0.73%)
Nov 20, 2017 261.11 265.63 260.95 264.86 1,071,666 +4.17(+1.60%)
Nov 17, 2017 262.28 262.99 260.52 260.69 822,495 -2.48(-0.94%)
Nov 16, 2017 261.86 263.30 261.78 263.17 755,081 +1.69(+0.65%)
Nov 15, 2017 263.55 264.12 261.40 261.48 896,771 -2.61(-0.99%)
Nov 14, 2017 262.62 264.31 261.53 264.09 719,558 +0.66(+0.25%)
Nov 13, 2017 261.78 263.69 261.20 263.43 834,943 +1.50(+0.57%)
Nov 10, 2017 261.19 262.36 260.74 261.93 749,452 +0.08(+0.03%)
Nov 09, 2017 265.02 265.20 261.18 261.85 1,056,794 -3.84(-1.44%)
Nov 08, 2017 263.84 265.74 263.72 265.69 866,946 +1.98(+0.75%)
Nov 07, 2017 261.01 263.78 261.01 263.71 1,038,968 +2.70(+1.04%)
Nov 06, 2017 260.71 262.57 259.83 261.01 852,154 +0.08(+0.03%)
Nov 03, 2017 261.72 262.50 260.13 260.93 774,862 -0.73(-0.28%)
Nov 02, 2017 257.67 261.67 257.67 261.67 1,032,264 +3.59(+1.39%)
Nov 01, 2017 260.14 260.66 257.77 258.08 1,207,109 -1.31(-0.51%)
Oct 31, 2017 260.24 260.80 259.38 259.39 824,251 -0.40(-0.15%)
Oct 30, 2017 259.68 261.30 259.11 259.79 1,375,067 +0.53(+0.20%)
Oct 27, 2017 259.22 261.26 259.05 259.26 1,186,474 +0.09(+0.04%)
Oct 26, 2017 263.84 264.66 255.31 259.17 1,898,986 -3.82(-1.45%)
Oct 25, 2017 263.35 265.95 262.04 262.99 1,970,699 -0.61(-0.23%)
Oct 24, 2017 264.89 266.83 261.45 263.59 3,050,247 -6.38(-2.36%)
Oct 23, 2017 270.25 270.67 269.25 269.97 1,471,615 +0.62(+0.23%)
Oct 20, 2017 267.62 269.36 266.50 269.36 1,108,847 +2.66(+1.00%)
Oct 19, 2017 265.63 266.89 263.48 266.70 864,592 +1.07(+0.40%)
Oct 18, 2017 267.95 268.36 264.90 265.63 1,344,009 -2.27(-0.85%)
Oct 17, 2017 268.26 268.45 266.85 267.90 881,035 -0.56(-0.21%)
Oct 16, 2017 269.14 269.92 267.46 268.47 698,812 -0.38(-0.14%)
Oct 13, 2017 270.72 271.20 268.63 268.85 1,301,702 -1.48(-0.55%)
Oct 12, 2017 267.97 270.67 267.91 270.33 1,030,881 +2.15(+0.80%)
Oct 11, 2017 267.38 268.35 266.88 268.17 838,922 +0.74(+0.28%)
Oct 10, 2017 267.94 267.94 266.18 267.43 1,118,561 +0.35(+0.13%)
Oct 09, 2017 266.51 267.96 265.57 267.09 1,045,847 +0.71(+0.27%)
Oct 06, 2017 265.15 266.38 264.54 266.38 1,019,226 +1.58(+0.60%)
Oct 05, 2017 263.32 265.39 263.16 264.80 1,129,077 +1.31(+0.50%)
Oct 04, 2017 263.70 264.39 263.01 263.48 1,073,691 +0.13(+0.05%)
Oct 03, 2017 262.10 264.33 262.04 263.35 954,315 +1.29(+0.49%)
Oct 02, 2017 261.61 262.10 260.33 262.06 1,197,325 +0.88(+0.34%)
Sep 29, 2017 260.06 261.25 259.84 261.19 1,082,852 +0.98(+0.38%)
Sep 28, 2017 260.11 261.25 258.06 260.21 979,484 -0.84(-0.32%)
Sep 27, 2017 260.11 261.05 1,156,332 +0.46(+0.18%)
Sep 26, 2017 259.72 261.52 259.44 260.59 1,218,684 +2.30(+0.89%)
Sep 25, 2017 259.66 260.08 256.49 258.29 1,452,166 -1.42(-0.55%)
Sep 22, 2017 259.81 262.09 259.48 259.71 1,210,087 +0.45(+0.17%)
Sep 21, 2017 259.34 260.02 258.74 259.27 1,040,160 +0.09(+0.04%)
Sep 20, 2017 257.04 259.23 256.94 259.17 1,502,826 +1.89(+0.74%)
Sep 19, 2017 256.13 258.63 255.60 257.28 1,621,757 +1.56(+0.61%)
Sep 18, 2017 254.93 256.17 254.54 255.72 1,194,520 +1.26(+0.50%)
Sep 15, 2017 254.49 255.34 253.39 254.46 2,406,807 +0.81(+0.32%)
Sep 14, 2017 252.69 253.69 251.18 253.65 1,790,769 +0.96(+0.38%)
Sep 13, 2017 255.10 255.10 252.62 252.69 1,357,195 -2.97(-1.16%)
Sep 12, 2017 256.27 256.53 254.97 255.66 761,333 -0.63(-0.25%)
Sep 11, 2017 255.64 256.39 254.38 256.30 1,090,054 +1.33(+0.52%)
Sep 08, 2017 253.80 255.60 253.80 254.97 1,380,145 +0.46(+0.18%)
Sep 07, 2017 253.75 254.86 252.73 254.50 1,096,946 +0.76(+0.30%)
Sep 06, 2017 255.40 255.84 253.63 253.75 1,446,251 -0.63(-0.25%)
Sep 05, 2017 256.27 256.34 254.13 254.38 1,649,400 +0.01(+0.00%)
Sep 01, 2017 257.54 257.86 254.37 254.37 1,412,317 -2.69(-1.05%)
Aug 31, 2017 258.30 258.30 256.71 257.06 1,167,089 -0.77(-0.30%)
Aug 30, 2017 257.93 258.60 257.15 257.83 1,511,581 -0.02(-0.01%)
Aug 29, 2017 254.80 257.88 254.80 257.84 1,526,534 +3.79(+1.49%)
Aug 28, 2017 254.15 254.25 253.13 254.05 991,737 +0.68(+0.27%)
Aug 25, 2017 254.31 254.95 253.30 253.38 682,501 +0.17(+0.07%)
Aug 24, 2017 253.97 254.42 252.08 253.21 686,495 -0.20(-0.08%)
Aug 23, 2017 254.38 254.85 253.15 253.41 832,631 -1.64(-0.64%)
Aug 22, 2017 253.97 255.62 253.52 255.05 1,147,768 +2.44(+0.97%)
Aug 21, 2017 251.03 252.90 249.17 252.61 1,149,666 +2.24(+0.90%)
Aug 18, 2017 251.76 252.09 250.05 250.36 1,439,697 -1.86(-0.74%)
Aug 17, 2017 255.43 255.76 252.10 252.22 1,274,479 -3.66(-1.43%)
Aug 16, 2017 255.95 256.73 255.51 255.89 1,237,432 -0.34(-0.13%)
Aug 15, 2017 257.70 258.13 255.65 256.22 1,219,273 -1.15(-0.45%)
Aug 14, 2017 255.59 257.78 254.60 257.38 1,437,604 +3.20(+1.26%)
Aug 11, 2017 253.41 256.41 253.21 254.17 1,180,462 +0.42(+0.17%)
Aug 10, 2017 256.51 256.97 253.54 253.75 1,600,454 -1.65(-0.65%)
Aug 09, 2017 252.04 255.67 251.87 255.40 2,091,964 +4.28(+1.71%)
Aug 08, 2017 249.18 251.38 248.80 251.12 1,205,480 +2.47(+0.99%)
Aug 07, 2017 248.78 249.13 248.19 248.65 918,569 +0.13(+0.05%)
Aug 04, 2017 247.91 248.52 247.02 248.52 951,738 +0.99(+0.40%)
Aug 03, 2017 246.01 247.61 245.01 247.53 1,175,510 +0.94(+0.38%)
Aug 02, 2017 244.95 246.72 244.46 246.60 1,175,689 +1.72(+0.70%)
Aug 01, 2017 245.95 246.29 244.25 244.88 1,239,721 +0.44(+0.18%)
Jul 31, 2017 243.85 245.88 243.53 244.45 1,369,182 +1.44(+0.59%)
Jul 28, 2017 241.05 243.31 239.80 243.01 1,298,127 +1.91(+0.79%)
Jul 27, 2017 242.83 243.07 239.46 241.10 1,335,412 -1.44(-0.59%)
Jul 26, 2017 243.35 243.49 241.64 242.54 1,054,774 +0.02(+0.01%)
Jul 25, 2017 243.90 244.40 242.43 242.52 962,308 -0.38(-0.15%)
Jul 24, 2017 242.22 243.70 242.00 242.90 918,666 +0.97(+0.40%)
Jul 21, 2017 241.24 242.72 240.04 241.93 1,470,024 -0.46(-0.19%)
Jul 20, 2017 243.15 243.28 241.92 242.39 1,375,387 -0.84(-0.34%)
Jul 19, 2017 240.72 243.74 240.19 243.23 1,362,154 +3.25(+1.35%)
Jul 18, 2017 243.20 245.15 239.34 239.98 2,163,945 -1.42(-0.59%)
Jul 17, 2017 241.41 242.72 240.66 241.40 1,575,772 +0.30(+0.13%)
Jul 14, 2017 240.20 241.64 239.91 241.10 1,061,052 +1.15(+0.48%)
Jul 13, 2017 240.25 240.87 239.13 239.95 843,006 +0.34(+0.14%)
Jul 12, 2017 240.28 241.64 239.62 239.62 971,059 -0.05(-0.02%)
Jul 11, 2017 238.96 240.78 238.53 239.67 1,094,252 +0.71(+0.30%)
Jul 10, 2017 238.90 240.92 237.83 238.96 1,611,081 +0.31(+0.13%)
Jul 07, 2017 235.69 240.11 235.55 238.65 1,430,701 +3.55(+1.51%)
Jul 06, 2017 235.97 237.21 234.63 235.10 915,474 -1.21(-0.51%)
Jul 05, 2017 233.88 237.41 233.79 236.31 1,038,962 +2.91(+1.25%)
Jul 03, 2017 232.11 234.70 231.95 233.39 553,063 +1.10(+0.47%)
Jun 30, 2017 232.31 233.39 231.22 232.30 1,297,661 +0.74(+0.32%)
Jun 29, 2017 234.17 234.17 229.85 231.56 1,081,723 -2.75(-1.17%)
Jun 28, 2017 233.53 235.07 232.93 234.31 1,142,379 +1.83(+0.79%)
Jun 27, 2017 233.73 234.47 232.48 232.48 884,946 -1.56(-0.67%)
Jun 26, 2017 235.28 236.97 233.87 234.05 1,060,177 -0.79(-0.34%)
Jun 23, 2017 234.32 235.54 234.32 234.83 1,227,142 +0.18(+0.08%)
Jun 22, 2017 236.58 237.40 234.62 234.66 829,374 -2.14(-0.90%)
Jun 21, 2017 237.38 237.82 236.15 236.80 957,722 +0.08(+0.04%)
Jun 20, 2017 236.77 238.46 236.30 236.72 1,156,380 +0.49(+0.21%)
Jun 19, 2017 235.76 238.05 235.46 236.22 1,271,610 +1.00(+0.42%)
Jun 16, 2017 236.08 236.21 234.87 235.23 1,538,720 +0.15(+0.06%)
Jun 15, 2017 234.09 235.61 232.43 235.07 738,248 +0.53(+0.22%)
Jun 14, 2017 232.71 236.24 232.62 234.55 990,586 +1.62(+0.70%)
Jun 13, 2017 231.70 233.41 230.51 232.93 763,275 +1.23(+0.53%)
Jun 12, 2017 231.79 231.97 229.05 231.69 999,022 -0.09(-0.04%)
Jun 09, 2017 232.34 233.62 231.46 231.79 1,220,980 -0.52(-0.22%)
Jun 08, 2017 233.20 231.51 232.31 1,334,162 +0.20(+0.09%)
Jun 07, 2017 232.13 232.50 231.15 232.10 787,372 +0.42(+0.18%)
Jun 06, 2017 233.91 234.25 231.55 231.69 1,064,446 -2.72(-1.16%)
Jun 05, 2017 235.55 236.22 234.37 234.41 744,820 -1.36(-0.58%)
Jun 02, 2017 235.37 236.72 234.93 235.77 895,414 +0.67(+0.28%)
Jun 01, 2017 235.28 235.72 233.88 235.10 991,017 -0.14(-0.06%)
May 31, 2017 233.85 235.37 233.69 235.24 1,800,429 +0.87(+0.37%)
May 30, 2017 235.83 236.67 234.07 234.37 1,078,090 -1.46(-0.62%)
May 26, 2017 234.49 236.12 234.07 235.83 1,027,954 +1.32(+0.56%)
May 25, 2017 233.62 234.73 233.26 234.51 1,003,497 +1.67(+0.72%)
May 24, 2017 231.31 233.26 231.22 232.84 1,049,004 +1.41(+0.61%)
May 23, 2017 231.13 231.65 229.55 231.43 1,052,083 +1.11(+0.48%)
May 22, 2017 233.45 233.45 229.65 230.32 1,925,794 +3.52(+1.55%)
May 19, 2017 223.40 226.87 222.91 226.80 1,508,363 +4.55(+2.05%)
May 18, 2017 223.27 223.65 221.16 222.25 1,498,499 -1.60(-0.71%)
May 17, 2017 225.85 225.09 223.57 223.85 1,134,461 -2.00(-0.89%)
May 16, 2017 226.21 227.19 225.67 225.85 739,483 -0.58(-0.26%)
May 15, 2017 225.54 226.53 225.35 226.43 741,553 +0.91(+0.40%)
May 12, 2017 225.24 225.89 225.10 225.53 721,298 -0.69(-0.31%)
May 11, 2017 225.43 226.35 224.65 226.22 728,193 +0.29(+0.13%)
May 10, 2017 226.87 227.56 224.62 225.93 1,124,409 -1.77(-0.78%)
May 09, 2017 226.97 227.99 226.37 227.70 1,079,982 +1.14(+0.50%)
May 08, 2017 226.91 227.81 226.23 226.56 811,671 -0.44(-0.19%)
May 05, 2017 225.04 227.06 224.65 227.00 977,493 +2.09(+0.93%)
May 04, 2017 224.37 225.07 223.53 224.90 831,257 +0.76(+0.34%)
May 03, 2017 223.44 224.44 222.98 224.15 765,600 +0.09(+0.04%)
May 02, 2017 222.97 224.37 222.82 224.06 886,575 +0.88(+0.39%)
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.