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, 2021 317.58 318.54 313.65 313.93 2,933,242 -4.81(-1.51%)
Nov 29, 2021 321.33 321.89 316.85 318.74 1,597,149 -1.39(-0.43%)
Nov 26, 2021 316.93 320.61 315.80 320.13 1,156,054 -0.80(-0.25%)
Nov 24, 2021 322.13 324.13 320.44 320.94 1,214,649 -1.50(-0.46%)
Nov 23, 2021 322.24 325.15 321.95 322.43 1,298,294 +0.19(+0.06%)
Nov 22, 2021 319.21 324.68 318.98 322.24 1,322,022 +3.31(+1.04%)
Nov 19, 2021 318.41 320.39 316.99 318.94 1,527,294 -0.60(-0.19%)
Nov 18, 2021 320.13 319.88 319.26 319.54 1,532,276 +0.08(+0.03%)
Nov 17, 2021 317.11 320.90 317.11 319.45 1,874,532 +1.51(+0.48%)
Nov 16, 2021 319.36 320.99 317.37 317.94 1,320,842 -0.51(-0.16%)
Nov 15, 2021 317.17 319.13 317.06 318.45 1,144,008 +1.74(+0.55%)
Nov 12, 2021 313.50 317.96 312.95 316.71 1,175,110 +2.96(+0.94%)
Nov 11, 2021 314.92 314.99 311.33 313.75 1,301,417 -2.67(-0.84%)
Nov 10, 2021 316.44 316.43 1,358,195 +0.54(+0.17%)
Nov 09, 2021 318.88 319.46 314.88 315.88 1,893,504 -3.37(-1.06%)
Nov 08, 2021 319.11 320.41 315.33 319.25 1,852,956 +1.76(+0.56%)
Nov 05, 2021 314.74 318.08 314.18 317.49 2,296,652 +4.10(+1.31%)
Nov 04, 2021 309.47 313.61 309.47 313.39 1,978,078 +3.88(+1.25%)
Nov 03, 2021 304.05 311.15 302.86 309.51 2,036,809 +4.71(+1.54%)
Nov 02, 2021 309.61 310.16 303.87 304.80 2,940,073 -4.32(-1.40%)
Nov 01, 2021 308.69 312.17 309.60 309.12 1,998,499 -1.30(-0.42%)
Oct 29, 2021 308.25 312.33 307.17 310.42 1,950,027 +0.87(+0.28%)
Oct 28, 2021 308.25 312.79 303.71 309.55 3,077,106 +0.42(+0.14%)
Oct 27, 2021 311.05 314.26 308.76 309.13 3,013,974 -0.91(-0.29%)
Oct 26, 2021 325.37 310.04 10,102,957 -41.49(-11.80%)
Oct 25, 2021 351.14 353.18 349.92 351.53 1,445,466 +1.62(+0.46%)
Oct 22, 2021 349.29 352.17 349.29 349.91 1,169,093 +1.36(+0.39%)
Oct 21, 2021 347.14 348.66 342.94 348.55 860,346 +1.88(+0.54%)
Oct 20, 2021 347.28 348.02 345.43 346.67 1,022,504 +0.06(+0.02%)
Oct 19, 2021 342.35 346.72 339.68 346.62 1,125,710 +5.67(+1.66%)
Oct 18, 2021 340.32 343.63 338.03 340.94 1,086,221 -0.58(-0.17%)
Oct 15, 2021 340.10 342.10 339.55 341.52 1,020,224 +3.32(+0.98%)
Oct 14, 2021 338.16 340.16 336.61 338.21 1,042,968 +0.29(+0.09%)
Oct 13, 2021 335.92 338.51 330.16 337.92 1,179,819 +3.40(+1.02%)
Oct 12, 2021 333.45 336.63 332.55 334.52 899,523 +0.97(+0.29%)
Oct 11, 2021 331.51 335.65 330.78 333.55 1,066,521 +3.11(+0.94%)
Oct 08, 2021 328.88 331.75 327.68 330.44 823,012 +1.84(+0.56%)
Oct 07, 2021 327.09 331.12 327.09 328.60 1,116,203 +1.67(+0.51%)
Oct 06, 2021 324.16 327.06 321.51 326.92 1,066,177 +2.09(+0.64%)
Oct 05, 2021 323.20 327.35 322.10 324.83 952,119 +1.64(+0.51%)
Oct 04, 2021 324.77 327.19 321.05 323.19 1,206,931 -1.69(-0.52%)
Oct 01, 2021 324.42 326.63 320.18 324.88 1,028,133 +2.52(+0.78%)
Sep 30, 2021 328.36 329.08 322.17 322.36 1,128,778 -4.85(-1.48%)
Sep 29, 2021 325.19 329.34 322.24 327.20 1,656,880 -1.74(-0.53%)
Sep 28, 2021 330.07 331.89 326.86 328.94 1,220,519 -1.13(-0.34%)
Sep 27, 2021 328.93 333.69 328.17 330.07 1,997,609 +3.59(+1.10%)
Sep 24, 2021 325.97 329.68 324.61 326.49 1,812,424 +4.97(+1.55%)
Sep 23, 2021 317.86 322.05 317.69 321.51 1,462,192 +2.31(+0.72%)
Sep 22, 2021 315.86 320.58 315.74 319.21 1,430,167 +5.31(+1.69%)
Sep 21, 2021 316.42 317.65 313.01 313.90 1,409,787 -2.25(-0.71%)
Sep 20, 2021 316.38 318.16 313.75 316.15 1,831,035 -2.35(-0.74%)
Sep 17, 2021 317.55 320.22 316.80 318.51 2,256,822 -0.49(-0.15%)
Sep 16, 2021 322.71 323.14 318.29 318.99 1,553,938 -3.33(-1.03%)
Sep 15, 2021 322.08 324.06 321.25 322.33 1,240,475 +0.68(+0.21%)
Sep 14, 2021 325.06 325.35 319.91 321.65 1,419,293 -1.84(-0.57%)
Sep 13, 2021 324.98 326.26 320.16 323.49 1,594,371 +0.40(+0.12%)
Sep 10, 2021 326.41 327.01 323.03 323.08 1,310,616 -2.85(-0.87%)
Sep 09, 2021 327.41 328.52 324.93 325.93 1,176,523 -2.36(-0.72%)
Sep 08, 2021 327.30 330.28 326.43 328.30 1,301,093 +2.11(+0.65%)
Sep 07, 2021 331.34 332.54 326.06 326.19 2,177,476 -6.35(-1.91%)
Sep 03, 2021 334.45 334.66 332.19 332.54 956,739 -1.91(-0.57%)
Sep 02, 2021 333.29 335.09 332.09 334.45 2,217,732 +1.30(+0.39%)
Sep 01, 2021 334.69 335.82 333.04 333.15 1,194,824 -2.93(-0.87%)
Aug 31, 2021 335.71 337.07 334.50 336.09 1,160,410 +0.33(+0.10%)
Aug 30, 2021 335.95 337.53 335.48 335.76 1,062,414 +0.06(+0.02%)
Aug 27, 2021 336.91 337.88 334.95 335.70 1,298,111 +0.34(+0.10%)
Aug 26, 2021 333.02 335.69 331.32 335.36 1,263,005 +2.66(+0.80%)
Aug 25, 2021 333.57 334.46 332.00 332.70 1,028,180 -0.23(-0.07%)
Aug 24, 2021 332.90 334.31 331.93 332.93 887,145 +1.53(+0.46%)
Aug 23, 2021 331.95 333.00 330.53 331.40 892,655 +0.17(+0.05%)
Aug 20, 2021 328.98 332.76 327.90 331.24 975,369 +2.91(+0.89%)
Aug 19, 2021 329.44 333.76 327.90 328.32 1,451,163 -2.38(-0.72%)
Aug 18, 2021 333.40 334.32 330.67 330.71 1,035,738 -4.64(-1.38%)
Aug 17, 2021 332.98 336.21 332.62 335.34 1,694,104 +1.25(+0.37%)
Aug 16, 2021 331.99 334.33 329.74 334.09 1,753,173 +2.11(+0.63%)
Aug 13, 2021 334.09 334.85 331.55 331.99 1,318,042 -1.64(-0.49%)
Aug 12, 2021 336.02 337.85 332.75 333.63 1,084,498 -3.29(-0.98%)
Aug 11, 2021 336.13 337.89 334.79 336.92 983,642 +0.98(+0.29%)
Aug 10, 2021 334.04 336.70 333.95 335.94 907,993 +1.11(+0.33%)
Aug 09, 2021 334.51 336.11 333.65 334.82 1,018,893 -0.94(-0.28%)
Aug 06, 2021 335.99 337.07 334.38 335.76 759,631 +1.18(+0.35%)
Aug 05, 2021 336.12 336.66 333.75 334.58 984,356 -0.80(-0.24%)
Aug 04, 2021 338.02 338.83 333.50 335.38 1,733,991 -7.24(-2.11%)
Aug 03, 2021 342.56 343.05 339.42 342.62 940,864 +1.07(+0.31%)
Aug 02, 2021 345.27 347.81 341.35 341.56 1,268,252 -3.12(-0.91%)
Jul 30, 2021 345.05 346.51 343.24 344.68 861,300 -0.86(-0.25%)
Jul 29, 2021 347.63 348.57 344.38 345.54 813,729 -0.19(-0.06%)
Jul 28, 2021 348.70 348.92 343.68 345.74 840,098 -1.78(-0.51%)
Jul 27, 2021 341.51 348.28 341.51 347.52 1,574,822 +6.19(+1.81%)
Jul 26, 2021 345.92 347.18 339.79 341.32 2,932,898 -11.80(-3.34%)
Jul 23, 2021 354.23 354.73 352.58 353.12 858,646 +0.78(+0.22%)
Jul 22, 2021 353.10 353.84 350.39 352.34 742,292 -0.89(-0.25%)
Jul 21, 2021 352.39 356.77 351.85 353.23 995,031 +0.84(+0.24%)
Jul 20, 2021 345.93 353.00 345.92 352.39 1,367,647 +7.38(+2.14%)
Jul 19, 2021 348.20 349.46 340.87 345.01 1,463,848 -4.75(-1.36%)
Jul 16, 2021 351.13 352.15 348.03 349.75 960,772 -1.03(-0.29%)
Jul 15, 2021 347.88 351.15 347.77 350.78 769,269 +1.33(+0.38%)
Jul 14, 2021 350.40 350.92 347.96 349.46 753,667 -0.95(-0.27%)
Jul 13, 2021 351.48 353.04 350.12 350.40 764,926 -1.14(-0.32%)
Jul 12, 2021 354.17 355.48 348.91 351.54 1,088,255 -3.75(-1.05%)
Jul 09, 2021 354.91 356.48 353.12 355.29 585,582 +2.96(+0.84%)
Jul 08, 2021 351.78 353.97 350.49 352.33 964,607 -3.30(-0.93%)
Jul 07, 2021 350.93 356.67 350.00 355.63 1,027,736 +4.46(+1.27%)
Jul 06, 2021 352.41 352.72 346.55 351.17 1,232,209 -2.62(-0.74%)
Jul 02, 2021 354.03 355.37 351.43 353.79 839,816 +1.18(+0.33%)
Jul 01, 2021 349.91 353.44 349.82 352.61 811,868 +1.73(+0.49%)
Jun 30, 2021 347.31 351.89 346.49 350.88 1,161,436 +4.57(+1.32%)
Jun 29, 2021 352.30 352.78 346.14 346.31 1,319,816 -6.17(-1.75%)
Jun 28, 2021 353.96 354.94 351.31 352.47 839,094 -1.80(-0.51%)
Jun 25, 2021 349.52 355.58 349.52 354.27 1,841,887 +3.97(+1.13%)
Jun 24, 2021 351.96 352.40 349.49 350.30 1,113,811 +0.37(+0.11%)
Jun 23, 2021 354.46 354.46 349.87 349.93 1,103,732 -4.78(-1.35%)
Jun 22, 2021 353.83 356.00 352.08 354.71 685,261 -0.02(-0.01%)
Jun 21, 2021 353.55 357.45 352.97 354.73 1,279,886 +3.07(+0.87%)
Jun 18, 2021 352.95 354.35 351.48 351.66 2,605,648 -3.44(-0.97%)
Jun 17, 2021 356.38 357.53 352.01 355.10 1,344,065 -0.65(-0.18%)
Jun 16, 2021 362.43 362.61 355.38 355.75 1,643,408 -5.75(-1.59%)
Jun 15, 2021 361.68 363.58 360.81 361.50 1,017,811 +0.64(+0.18%)
Jun 14, 2021 359.46 361.18 357.86 360.86 936,484 +1.29(+0.36%)
Jun 11, 2021 360.55 360.89 357.20 359.57 810,046 +0.00(+0.00%)
Jun 10, 2021 360.88 361.44 358.06 359.57 985,335 +0.85(+0.24%)
Jun 09, 2021 361.00 361.00 357.15 358.71 1,128,011 -1.60(-0.45%)
Jun 08, 2021 363.08 364.15 358.96 360.32 1,148,346 -2.76(-0.76%)
Jun 07, 2021 366.36 366.99 361.32 363.08 1,173,211 -2.40(-0.66%)
Jun 04, 2021 359.83 366.80 359.46 365.48 1,979,989 +6.26(+1.74%)
Jun 03, 2021 355.89 359.40 355.28 359.22 1,778,922 +2.10(+0.59%)
Jun 02, 2021 354.27 357.51 352.99 357.13 1,085,942 +2.94(+0.83%)
Jun 01, 2021 356.33 356.51 353.45 354.19 1,037,531 -0.26(-0.07%)
May 28, 2021 356.77 357.97 353.82 354.45 1,009,586 -2.40(-0.67%)
May 27, 2021 356.86 357.37 353.98 356.85 4,319,047 +3.00(+0.85%)
May 26, 2021 355.17 355.63 352.08 353.85 1,085,111 -1.58(-0.45%)
May 25, 2021 357.32 358.79 354.81 355.43 1,062,302 -1.71(-0.48%)
May 24, 2021 358.79 359.02 355.53 357.14 1,011,126 +0.45(+0.13%)
May 21, 2021 358.61 361.27 355.16 356.69 968,863 -1.01(-0.28%)
May 20, 2021 356.30 358.83 355.63 357.71 1,188,391 +2.56(+0.72%)
May 19, 2021 354.65 355.32 351.29 355.14 1,080,130 -1.55(-0.43%)
May 18, 2021 360.42 363.10 356.56 356.69 1,272,247 -3.59(-1.00%)
May 17, 2021 358.91 361.12 358.07 360.29 1,062,910 +0.31(+0.09%)
May 14, 2021 359.41 361.19 357.95 359.97 868,289 +2.77(+0.78%)
May 13, 2021 351.35 359.60 350.92 357.20 1,200,635 +6.59(+1.88%)
May 12, 2021 357.38 359.58 350.48 350.61 1,773,352 -6.63(-1.86%)
May 11, 2021 360.68 360.80 354.10 357.25 1,469,076 -4.90(-1.35%)
May 10, 2021 360.51 365.69 360.44 362.15 1,713,716 +2.58(+0.72%)
May 07, 2021 356.49 361.65 355.47 359.57 1,306,673 +2.76(+0.77%)
May 06, 2021 357.40 358.61 355.57 356.80 1,171,951 +0.89(+0.25%)
May 05, 2021 355.88 356.93 351.61 355.91 1,172,061 -1.02(-0.29%)
May 04, 2021 356.72 359.39 354.22 356.93 1,638,355 +2.00(+0.56%)
May 03, 2021 349.83 355.93 349.18 354.93 1,461,311 +4.38(+1.25%)
Apr 30, 2021 348.99 351.88 347.83 350.56 1,198,268 +0.19(+0.06%)
Apr 29, 2021 345.44 351.87 345.29 350.36 1,504,523 +6.83(+1.99%)
Apr 28, 2021 344.02 344.40 341.70 343.54 1,205,172 -0.26(-0.08%)
Apr 27, 2021 342.21 344.74 340.96 343.80 1,698,749 +1.14(+0.33%)
Apr 26, 2021 344.77 345.72 341.49 342.65 1,647,801 -4.89(-1.41%)
Apr 23, 2021 348.74 348.74 343.89 347.55 1,409,306 -2.58(-0.74%)
Apr 22, 2021 356.28 356.28 348.57 350.12 1,813,237 -6.59(-1.85%)
Apr 21, 2021 356.97 360.07 354.60 356.71 1,474,783 -0.08(-0.02%)
Apr 20, 2021 357.41 360.63 354.30 356.79 1,487,484 -4.05(-1.12%)
Apr 19, 2021 361.10 361.45 356.14 360.85 1,430,118 -0.07(-0.02%)
Apr 16, 2021 361.85 363.25 359.07 360.92 1,627,942 +1.09(+0.30%)
Apr 15, 2021 358.03 361.10 357.13 359.83 1,399,483 +1.81(+0.50%)
Apr 14, 2021 356.86 360.40 356.49 358.03 1,170,797 +1.44(+0.40%)
Apr 13, 2021 356.08 357.60 354.04 356.59 1,220,300 -0.68(-0.19%)
Apr 12, 2021 356.61 358.06 353.99 357.27 1,158,845 +1.49(+0.42%)
Apr 09, 2021 356.38 359.49 353.42 355.78 1,520,687 +0.19(+0.05%)
Apr 08, 2021 349.67 356.88 348.49 355.59 2,022,963 +5.37(+1.53%)
Apr 07, 2021 348.88 350.41 346.42 350.22 1,060,755 +1.12(+0.32%)
Apr 06, 2021 346.83 350.13 346.65 349.09 1,124,596 +0.20(+0.06%)
Apr 05, 2021 342.73 350.41 342.73 348.89 1,616,522 +7.12(+2.08%)
Apr 01, 2021 339.90 343.58 339.31 341.77 1,369,790 +1.40(+0.41%)
Mar 31, 2021 341.52 343.23 338.42 340.37 1,492,973 -0.96(-0.28%)
Mar 30, 2021 343.82 344.63 339.55 341.33 1,648,732 -2.07(-0.60%)
Mar 29, 2021 336.22 344.74 336.22 343.40 2,437,130 +7.44(+2.22%)
Mar 26, 2021 333.75 336.45 331.39 335.96 2,182,568 +3.21(+0.97%)
Mar 25, 2021 326.80 333.27 326.29 332.74 1,734,877 +4.70(+1.43%)
Mar 24, 2021 327.00 334.09 327.00 328.04 1,727,900 +2.31(+0.71%)
Mar 23, 2021 328.96 330.92 324.87 325.73 1,600,213 -3.73(-1.13%)
Mar 22, 2021 324.25 330.12 324.25 329.46 2,377,850 +2.39(+0.73%)
Mar 19, 2021 331.09 331.09 322.50 327.08 6,230,171 -3.11(-0.94%)
Mar 18, 2021 325.97 330.70 324.75 330.19 2,465,605 +6.84(+2.12%)
Mar 17, 2021 320.41 327.52 319.76 323.35 2,261,137 +3.58(+1.12%)
Mar 16, 2021 319.19 321.49 315.31 319.76 1,832,046 +0.66(+0.21%)
Mar 15, 2021 317.23 319.31 315.59 319.10 2,232,416 +5.73(+1.83%)
Mar 12, 2021 312.86 316.56 311.92 313.37 2,336,069 +0.42(+0.14%)
Mar 11, 2021 314.12 316.54 311.78 312.95 1,815,540 -1.02(-0.33%)
Mar 10, 2021 312.42 316.13 309.23 313.97 1,910,742 +3.08(+0.99%)
Mar 09, 2021 314.49 315.82 310.68 310.89 1,571,530 -3.64(-1.16%)
Mar 08, 2021 316.42 318.78 311.76 314.53 1,735,180 +0.94(+0.30%)
Mar 05, 2021 311.79 314.27 308.71 313.59 1,575,400 +2.01(+0.64%)
Mar 04, 2021 313.64 317.20 307.81 311.58 2,382,028 -2.45(-0.78%)
Mar 03, 2021 312.84 319.03 311.90 314.03 4,396,400 +2.14(+0.69%)
Mar 02, 2021 307.00 313.20 306.44 311.90 2,252,738 +4.72(+1.54%)
Mar 01, 2021 307.67 311.10 306.58 307.18 1,796,058 +2.97(+0.97%)
Feb 26, 2021 311.35 312.05 303.98 304.21 2,197,115 -8.14(-2.61%)
Feb 25, 2021 316.11 319.13 311.43 312.36 1,708,429 -4.42(-1.40%)
Feb 24, 2021 317.47 320.23 315.03 316.78 2,262,262 +0.27(+0.09%)
Feb 23, 2021 314.11 317.64 309.29 316.51 2,624,395 +5.26(+1.69%)
Feb 22, 2021 305.14 314.07 304.61 311.24 1,811,613 +4.62(+1.51%)
Feb 19, 2021 309.96 309.98 306.47 306.62 2,022,746 -2.29(-0.74%)
Feb 18, 2021 307.96 310.43 306.50 308.91 1,417,942 +0.84(+0.27%)
Feb 17, 2021 305.97 310.14 304.22 308.07 2,210,704 +1.80(+0.59%)
Feb 16, 2021 310.13 310.81 305.16 306.27 1,823,964 -2.47(-0.80%)
Feb 12, 2021 309.35 311.40 307.67 308.74 1,320,675 -1.29(-0.42%)
Feb 11, 2021 311.52 315.03 309.01 310.03 1,292,049 -2.79(-0.89%)
Feb 10, 2021 313.76 314.23 310.04 312.81 1,890,260 -0.14(-0.04%)
Feb 09, 2021 309.48 314.94 307.68 312.95 1,833,386 +4.11(+1.33%)
Feb 08, 2021 309.91 310.36 306.42 308.84 1,693,122 +0.73(+0.24%)
Feb 05, 2021 310.44 312.11 307.61 308.11 1,591,308 -0.17(-0.06%)
Feb 04, 2021 305.32 309.37 303.66 308.28 2,375,616 +4.42(+1.46%)
Feb 03, 2021 303.21 304.78 300.12 303.86 2,934,525 -0.28(-0.09%)
Feb 02, 2021 299.32 306.42 298.64 304.14 2,255,902 +7.93(+2.68%)
Feb 01, 2021 296.99 297.69 292.36 296.21 1,759,028 +2.02(+0.69%)
Jan 29, 2021 298.56 300.74 294.10 294.19 2,298,411 -5.59(-1.86%)
Jan 28, 2021 303.63 305.95 299.09 299.78 2,006,656 -4.19(-1.38%)
Jan 27, 2021 303.75 306.91 301.37 303.96 2,914,772 +1.66(+0.55%)
Jan 26, 2021 309.90 314.45 302.30 302.30 3,870,079 -11.72(-3.73%)
Jan 25, 2021 310.23 317.11 308.89 314.02 2,160,842 +3.32(+1.07%)
Jan 22, 2021 309.66 312.49 308.26 310.70 1,703,872 +0.19(+0.06%)
Jan 21, 2021 312.34 314.11 309.86 310.51 1,817,886 -1.83(-0.59%)
Jan 20, 2021 313.13 314.27 310.09 312.34 1,945,689 +0.16(+0.05%)
Jan 19, 2021 320.63 320.84 312.17 312.18 2,204,989 -5.28(-1.66%)
Jan 15, 2021 317.29 320.41 314.72 317.46 2,027,012 -0.15(-0.05%)
Jan 14, 2021 318.12 324.33 317.07 317.61 2,144,723 +1.78(+0.56%)
Jan 13, 2021 312.10 317.39 310.05 315.83 1,801,372 +3.33(+1.06%)
Jan 12, 2021 307.63 313.89 306.82 312.50 3,282,666 +3.81(+1.23%)
Jan 11, 2021 306.24 309.90 304.71 308.69 3,496,547 +1.44(+0.47%)
Jan 08, 2021 312.53 313.98 306.25 307.25 3,529,277 -5.90(-1.88%)
Jan 07, 2021 314.80 317.99 312.04 313.14 2,240,167 -5.01(-1.57%)
Jan 06, 2021 313.56 321.71 313.35 318.15 2,074,981 -0.69(-0.22%)
Jan 05, 2021 315.05 321.04 313.83 318.85 1,617,258 +3.79(+1.20%)
Jan 04, 2021 324.51 324.51 311.79 315.05 2,064,393 -9.45(-2.91%)
Dec 31, 2020 324.51 324.51 324.51 918,993 +0.75(+0.23%)
Dec 30, 2020 322.70 326.00 322.70 323.76 918,993 +0.24(+0.07%)
Dec 29, 2020 325.44 326.67 321.60 323.52 1,155,053 -0.26(-0.08%)
Dec 28, 2020 322.80 327.10 321.52 323.77 1,118,354 +2.02(+0.63%)
Dec 24, 2020 322.54 323.66 320.32 321.75 556,471 +0.34(+0.11%)
Dec 23, 2020 319.91 324.51 319.40 321.42 1,429,884 +3.36(+1.06%)
Dec 22, 2020 319.36 320.52 317.57 318.05 1,991,822 -1.31(-0.41%)
Dec 21, 2020 322.84 323.56 316.85 319.36 2,326,673 -6.11(-1.88%)
Dec 18, 2020 321.82 326.16 319.96 325.47 4,749,751 +3.14(+0.97%)
Dec 17, 2020 325.38 326.96 321.67 322.33 1,813,162 -1.80(-0.56%)
Dec 16, 2020 326.58 327.18 323.29 324.13 2,172,779 -2.74(-0.84%)
Dec 15, 2020 327.93 329.00 324.94 326.87 1,663,853 -0.08(-0.03%)
Dec 14, 2020 332.30 334.23 326.75 326.96 1,499,149 -3.70(-1.12%)
Dec 11, 2020 324.11 331.95 323.78 330.66 1,542,411 +5.78(+1.78%)
Dec 10, 2020 328.66 332.94 324.71 324.88 1,507,152 -5.45(-1.65%)
Dec 09, 2020 328.96 331.46 326.31 330.33 1,665,195 +1.94(+0.59%)
Dec 08, 2020 329.99 331.99 328.03 328.39 1,950,594 -2.65(-0.80%)
Dec 07, 2020 335.40 335.40 329.59 331.04 1,519,824 -4.10(-1.22%)
Dec 04, 2020 331.95 336.16 331.02 335.14 1,337,303 +4.19(+1.27%)
Dec 03, 2020 331.03 337.78 329.97 330.95 1,923,043 +0.61(+0.19%)
Dec 02, 2020 333.66 334.57 329.10 330.34 2,755,649 -3.32(-0.99%)
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.