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 (%)
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.