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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2015 146.64 148.48 146.64 148.37 1,523,551 +1.88(+1.29%)
Apr 30, 2015 149.91 150.30 145.74 146.48 2,875,257 -3.68(-2.45%)
Apr 29, 2015 151.81 152.35 149.88 150.16 1,818,017 -2.14(-1.41%)
Apr 28, 2015 152.09 152.51 150.40 152.31 1,395,681 +0.14(+0.09%)
Apr 27, 2015 153.58 154.32 151.92 152.17 1,755,897 -1.20(-0.78%)
Apr 24, 2015 154.66 154.84 153.08 153.37 1,665,411 -1.44(-0.93%)
Apr 23, 2015 155.03 156.16 153.90 154.80 1,501,550 -0.34(-0.22%)
Apr 22, 2015 154.41 155.50 153.24 155.14 1,436,122 +1.05(+0.68%)
Apr 21, 2015 155.47 155.70 153.16 154.09 1,810,331 -0.40(-0.26%)
Apr 20, 2015 153.30 155.16 153.08 154.49 1,626,469 +1.56(+1.02%)
Apr 17, 2015 153.71 154.21 152.25 152.94 1,567,862 -1.81(-1.17%)
Apr 16, 2015 154.32 155.46 153.60 154.74 1,357,108 -0.07(-0.05%)
Apr 15, 2015 155.64 156.58 154.68 154.81 1,470,402 -0.10(-0.07%)
Apr 14, 2015 154.56 155.25 154.14 154.91 2,021,488 +0.23(+0.15%)
Apr 13, 2015 157.03 157.89 154.50 154.69 2,713,810 -2.63(-1.67%)
Apr 10, 2015 158.08 158.72 157.22 157.32 1,629,265 -0.82(-0.52%)
Apr 09, 2015 157.41 158.50 157.23 158.13 1,055,178 +0.49(+0.31%)
Apr 08, 2015 157.35 158.49 156.71 157.64 1,203,557 +0.52(+0.33%)
Apr 07, 2015 157.79 159.00 156.94 157.12 1,381,917 -0.30(-0.19%)
Apr 06, 2015 156.48 157.88 155.31 157.42 1,740,511 +1.42(+0.91%)
Apr 02, 2015 156.51 156.00 156.00 156.00 1,767,623 -0.03(-0.02%)
Apr 01, 2015 158.65 158.94 154.98 156.03 2,416,729 -3.30(-2.07%)
Mar 31, 2015 159.72 161.06 159.32 159.32 1,608,311 -1.52(-0.94%)
Mar 30, 2015 159.75 161.86 159.36 160.84 1,336,065 +2.09(+1.32%)
Mar 27, 2015 157.44 159.25 157.19 158.75 1,600,815 +1.31(+0.83%)
Mar 26, 2015 155.09 157.88 154.07 157.44 1,910,486 +1.21(+0.77%)
Mar 25, 2015 159.62 160.14 156.22 156.23 1,704,030 -3.36(-2.11%)
Mar 24, 2015 158.84 160.43 157.75 159.59 1,593,454 +0.30(+0.19%)
Mar 23, 2015 159.62 160.60 159.29 159.29 1,309,605 -0.67(-0.42%)
Mar 20, 2015 159.40 160.17 158.31 159.96 5,016,658 +1.24(+0.78%)
Mar 19, 2015 158.96 159.64 157.82 158.72 1,500,667 -0.32(-0.20%)
Mar 18, 2015 157.61 159.74 155.71 159.04 1,112,692 +1.52(+0.96%)
Mar 17, 2015 158.16 158.57 157.03 157.53 1,193,045 -1.13(-0.71%)
Mar 16, 2015 155.60 158.81 155.51 158.66 1,526,160 +3.92(+2.54%)
Mar 13, 2015 155.41 156.22 153.55 154.73 1,471,861 -1.31(-0.84%)
Mar 12, 2015 155.07 156.18 155.07 156.04 1,334,867 +1.23(+0.80%)
Mar 11, 2015 155.38 155.75 154.58 154.81 1,213,943 -0.29(-0.19%)
Mar 10, 2015 155.75 156.20 154.89 155.10 1,385,755 -1.70(-1.08%)
Mar 09, 2015 154.98 157.39 154.81 156.80 1,130,733 +1.63(+1.05%)
Mar 06, 2015 155.73 155.93 154.42 155.16 1,555,451 -1.13(-0.72%)
Mar 05, 2015 156.51 157.03 156.02 156.29 1,111,239 +0.10(+0.07%)
Mar 04, 2015 156.77 157.06 156.95 156.19 1,084,629 -0.75(-0.48%)
Mar 03, 2015 158.93 158.93 156.55 156.95 1,671,408 -2.43(-1.52%)
Mar 02, 2015 157.04 159.46 157.23 159.37 1,321,485 +2.33(+1.48%)
Feb 27, 2015 157.79 158.53 157.00 157.04 1,670,574 -1.00(-0.64%)
Feb 26, 2015 159.55 160.02 157.42 158.05 1,719,165 -1.59(-1.00%)
Feb 25, 2015 161.35 161.35 159.36 159.64 3,541,558 -1.37(-0.85%)
Feb 24, 2015 160.15 161.25 159.61 161.01 1,499,619 +0.80(+0.50%)
Feb 23, 2015 158.97 160.26 158.35 160.21 1,848,658 +1.25(+0.78%)
Feb 20, 2015 156.52 158.97 156.07 158.96 1,671,264 +1.78(+1.13%)
Feb 19, 2015 154.73 157.21 154.27 157.19 2,279,178 +2.45(+1.58%)
Feb 18, 2015 153.96 154.75 153.47 154.74 1,158,126 +0.78(+0.51%)
Feb 17, 2015 153.15 154.53 152.56 153.96 1,313,397 +0.48(+0.32%)
Feb 13, 2015 153.74 153.47 153.47 153.47 1,609,088 -0.41(-0.27%)
Feb 12, 2015 153.29 154.47 153.04 153.89 1,562,708 +0.91(+0.60%)
Feb 11, 2015 152.09 153.66 151.96 152.98 1,847,682 +0.50(+0.33%)
Feb 10, 2015 152.03 152.72 151.08 152.48 1,643,498 +2.06(+1.37%)
Feb 09, 2015 151.45 151.95 150.17 150.41 1,550,539 -1.73(-1.14%)
Feb 06, 2015 151.40 153.47 150.32 152.14 1,446,365 +0.92(+0.61%)
Feb 05, 2015 150.46 151.54 149.29 151.22 1,365,257 +1.39(+0.93%)
Feb 04, 2015 149.10 150.81 148.54 149.84 1,579,423 +0.22(+0.15%)
Feb 03, 2015 148.36 149.85 147.74 149.62 2,076,299 +2.08(+1.41%)
Feb 02, 2015 146.82 147.87 144.95 147.54 1,992,984 +0.75(+0.51%)
Jan 30, 2015 147.88 148.81 146.72 146.79 2,937,157 -3.22(-2.15%)
Jan 29, 2015 147.48 150.03 145.80 150.01 2,588,351 +2.53(+1.72%)
Jan 28, 2015 149.49 151.80 147.28 147.47 2,014,711 -1.01(-0.68%)
Jan 27, 2015 150.40 150.78 148.95 148.49 2,493,623 -4.00(-2.62%)
Jan 26, 2015 152.93 153.45 150.42 152.49 1,718,837 -1.37(-0.89%)
Jan 23, 2015 154.29 154.98 153.47 153.86 1,686,110 -0.51(-0.33%)
Jan 22, 2015 153.51 154.73 152.17 154.36 1,678,096 +2.02(+1.32%)
Jan 21, 2015 151.96 153.32 151.26 152.35 1,240,643 -0.19(-0.13%)
Jan 20, 2015 153.23 153.51 150.41 152.54 1,100,804 +0.81(+0.53%)
Jan 16, 2015 149.53 151.73 151.73 151.73 1,393,114 +1.82(+1.22%)
Jan 15, 2015 150.58 151.75 149.50 149.91 1,151,444 -0.67(-0.45%)
Jan 14, 2015 151.29 151.36 149.33 150.58 1,413,235 -0.87(-0.58%)
Jan 13, 2015 152.84 154.64 150.15 151.45 1,405,153 -0.09(-0.06%)
Jan 12, 2015 152.35 152.91 150.95 151.54 1,150,929 -0.43(-0.28%)
Jan 09, 2015 152.03 153.57 151.82 151.97 1,847,294 -0.09(-0.06%)
Jan 08, 2015 148.76 153.42 148.76 152.06 2,505,796 +3.35(+2.25%)
Jan 07, 2015 147.53 148.85 147.45 148.71 1,208,885 +1.89(+1.29%)
Jan 06, 2015 147.76 148.83 145.57 146.81 1,548,028 -0.69(-0.47%)
Jan 05, 2015 150.32 151.57 146.97 147.51 1,933,082 -3.13(-2.08%)
Jan 02, 2015 149.70 151.55 148.87 150.64 1,158,475 +0.58(+0.38%)
Dec 31, 2014 151.89 150.06 150.06 150.06 906,628 -2.23(-1.46%)
Dec 30, 2014 152.14 153.06 151.96 152.29 671,862 -0.16(-0.11%)
Dec 29, 2014 153.46 153.46 151.73 152.46 784,302 -0.93(-0.61%)
Dec 26, 2014 153.29 154.15 153.19 153.39 702,465 +0.32(+0.21%)
Dec 24, 2014 152.71 153.07 153.07 153.07 517,413 +0.51(+0.34%)
Dec 23, 2014 154.68 154.85 152.54 152.56 1,265,944 -0.53(-0.35%)
Dec 22, 2014 150.71 153.48 150.71 153.09 1,424,493 +2.81(+1.87%)
Dec 19, 2014 149.27 151.36 148.85 150.28 3,348,226 +0.94(+0.63%)
Dec 18, 2014 146.15 149.40 144.97 149.34 2,140,820 +5.06(+3.51%)
Dec 17, 2014 144.47 144.89 142.14 144.28 1,902,523 -0.19(-0.13%)
Dec 16, 2014 143.38 146.84 143.38 144.47 1,576,592 +0.92(+0.64%)
Dec 15, 2014 144.62 145.92 142.65 143.55 1,682,525 -0.76(-0.52%)
Dec 12, 2014 145.94 146.53 143.99 144.30 1,546,043 -3.17(-2.15%)
Dec 11, 2014 147.09 148.37 146.53 147.47 1,500,867 +1.04(+0.71%)
Dec 10, 2014 147.87 148.61 146.16 146.43 1,598,952 -2.11(-1.42%)
Dec 09, 2014 146.74 148.64 146.60 148.54 1,464,079 +0.60(+0.41%)
Dec 08, 2014 148.06 148.53 147.10 147.94 2,151,433 -0.01(-0.01%)
Dec 05, 2014 147.34 148.20 146.87 147.96 1,545,509 +0.11(+0.07%)
Dec 04, 2014 148.04 148.25 146.87 147.85 1,155,044 +0.04(+0.03%)
Dec 03, 2014 148.22 148.58 147.79 147.81 1,784,243 -0.34(-0.23%)
Dec 02, 2014 148.58 149.28 147.53 148.15 2,130,094 -0.77(-0.52%)
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.