Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.