Skip to main content

Lockheed Martin (NY: LMT )

459.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 463.97 465.42 458.89 461.26 1,188,131 -2.17(-0.47%)
Feb 27, 2023 464.44 467.89 461.21 463.43 1,188,787 -0.88(-0.19%)
Feb 24, 2023 463.40 465.67 461.32 464.31 1,044,504 +1.28(+0.28%)
Feb 23, 2023 463.93 466.91 459.61 463.04 948,667 -0.44(-0.09%)
Feb 22, 2023 462.77 465.54 461.48 463.47 931,459 +0.33(+0.07%)
Feb 21, 2023 464.42 466.25 459.29 463.14 1,425,507 +3.44(+0.75%)
Feb 17, 2023 455.99 459.73 455.07 459.70 1,225,238 +4.23(+0.93%)
Feb 16, 2023 461.03 461.59 450.49 455.47 2,006,231 -8.95(-1.93%)
Feb 15, 2023 464.73 468.03 461.41 464.42 959,252 -1.03(-0.22%)
Feb 14, 2023 466.29 468.76 463.60 465.45 905,963 -0.38(-0.08%)
Feb 13, 2023 468.94 473.11 464.02 465.83 1,243,981 +1.10(+0.24%)
Feb 10, 2023 456.56 465.72 456.56 464.73 1,486,064 +10.38(+2.28%)
Feb 09, 2023 456.61 458.45 452.52 454.35 826,685 +0.42(+0.09%)
Feb 08, 2023 449.40 455.59 449.40 453.92 894,965 +1.28(+0.28%)
Feb 07, 2023 456.73 457.15 447.63 452.65 1,380,696 -0.74(-0.16%)
Feb 06, 2023 448.06 454.04 447.25 453.39 1,441,520 +9.68(+2.18%)
Feb 03, 2023 443.89 447.11 439.70 443.71 1,348,233 +1.83(+0.41%)
Feb 02, 2023 443.02 445.01 438.72 441.88 2,176,998 -4.89(-1.09%)
Feb 01, 2023 447.02 449.70 444.40 446.77 1,285,550 -0.98(-0.22%)
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%)
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.