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

Lockheed Martin (NY: LMT )

465.23 -3.66 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 29, 2023 402.37 402.84 399.07 400.41 780,384 -1.96(-0.49%)
Sep 28, 2023 401.33 404.23 400.27 402.37 837,266 +2.19(+0.55%)
Sep 27, 2023 400.62 401.43 397.24 400.17 1,345,819 -0.03(-0.01%)
Sep 26, 2023 402.04 402.67 399.22 400.20 1,154,864 -4.06(-1.01%)
Sep 25, 2023 404.59 404.85 402.90 404.26 764,312 -0.74(-0.18%)
Sep 22, 2023 407.24 408.77 404.58 405.00 1,484,416 -3.81(-0.93%)
Sep 21, 2023 416.83 417.68 408.47 408.81 1,705,344 -9.21(-2.20%)
Sep 20, 2023 418.02 421.84 417.75 418.02 1,066,512 +1.61(+0.39%)
Sep 19, 2023 421.25 422.06 416.17 416.42 880,796 -4.45(-1.06%)
Sep 18, 2023 418.72 422.43 417.68 420.87 971,522 +5.69(+1.37%)
Sep 15, 2023 415.05 419.91 414.85 415.18 1,717,501 -1.80(-0.43%)
Sep 14, 2023 411.93 417.73 411.93 416.98 1,013,587 +4.80(+1.16%)
Sep 13, 2023 411.04 413.42 409.83 412.19 992,300 +3.09(+0.76%)
Sep 12, 2023 410.77 411.33 407.24 409.09 1,335,180 -2.77(-0.67%)
Sep 11, 2023 413.39 413.88 407.81 411.86 1,652,923 -2.38(-0.57%)
Sep 08, 2023 417.42 417.52 413.42 414.24 1,187,353 -2.79(-0.67%)
Sep 07, 2023 415.13 418.83 413.18 417.03 1,221,257 +1.96(+0.47%)
Sep 06, 2023 431.03 432.11 414.80 415.07 2,601,604 -20.81(-4.77%)
Sep 05, 2023 438.63 438.95 435.74 435.88 872,348 -2.93(-0.67%)
Sep 01, 2023 440.90 442.44 438.42 438.81 683,032 -0.17(-0.04%)
Aug 31, 2023 441.39 444.13 438.77 438.97 844,100 -1.04(-0.24%)
Aug 30, 2023 437.12 443.43 436.19 440.01 900,690 +3.90(+0.89%)
Aug 29, 2023 439.92 440.84 432.31 436.11 1,083,421 -3.81(-0.87%)
Aug 28, 2023 438.46 440.91 437.93 439.92 659,058 +1.20(+0.27%)
Aug 25, 2023 442.78 442.78 436.75 438.73 807,434 -1.42(-0.32%)
Aug 24, 2023 440.84 445.13 440.04 440.15 717,423 -1.96(-0.44%)
Aug 23, 2023 442.12 442.42 439.70 442.11 1,072,633 +1.59(+0.36%)
Aug 22, 2023 439.36 441.45 438.12 440.53 690,795 +1.41(+0.32%)
Aug 21, 2023 437.51 440.62 436.69 439.12 589,656 +1.39(+0.32%)
Aug 18, 2023 433.21 442.89 433.18 437.73 1,106,027 +3.29(+0.76%)
Aug 17, 2023 434.40 437.88 434.20 434.44 653,691 +1.51(+0.35%)
Aug 16, 2023 430.72 434.78 430.18 432.93 844,866 +1.51(+0.35%)
Aug 15, 2023 435.72 437.67 431.13 431.42 745,523 -6.32(-1.44%)
Aug 14, 2023 442.13 443.12 437.34 437.75 773,418 -3.86(-0.87%)
Aug 11, 2023 438.82 441.65 438.17 441.61 710,168 +3.89(+0.89%)
Aug 10, 2023 439.61 441.53 436.95 437.72 708,306 -2.68(-0.61%)
Aug 09, 2023 437.75 441.61 437.66 440.40 1,245,874 +3.25(+0.74%)
Aug 08, 2023 436.69 438.16 435.31 437.15 813,906 -0.30(-0.07%)
Aug 07, 2023 435.06 438.12 434.05 437.45 767,372 +3.95(+0.91%)
Aug 04, 2023 436.29 437.95 433.11 433.50 870,816 -2.14(-0.49%)
Aug 03, 2023 435.06 437.86 433.76 435.64 1,275,721 -0.62(-0.14%)
Aug 02, 2023 438.91 440.71 435.63 436.27 931,286 -2.65(-0.60%)
Aug 01, 2023 434.78 440.70 434.65 438.91 1,077,504 +4.78(+1.10%)
Jul 31, 2023 437.39 437.39 432.44 434.14 1,857,072 -2.56(-0.59%)
Jul 28, 2023 435.72 438.30 434.25 436.69 1,195,950 +0.35(+0.08%)
Jul 27, 2023 439.13 440.02 433.12 436.35 1,648,868 -4.06(-0.92%)
Jul 26, 2023 441.88 444.52 439.49 440.40 1,359,322 -1.30(-0.29%)
Jul 25, 2023 440.03 442.30 435.16 441.70 1,241,296 -2.58(-0.58%)
Jul 24, 2023 443.50 445.39 441.59 444.28 917,337 +1.98(+0.45%)
Jul 21, 2023 442.35 444.41 440.93 442.30 960,743 -1.21(-0.27%)
Jul 20, 2023 440.23 445.64 439.61 443.51 1,392,021 +4.38(+1.00%)
Jul 19, 2023 444.48 446.70 435.83 439.14 2,200,039 -4.07(-0.92%)
Jul 18, 2023 461.37 466.36 441.83 443.21 3,210,123 -13.88(-3.04%)
Jul 17, 2023 453.51 461.00 452.86 457.09 1,940,924 +5.50(+1.22%)
Jul 14, 2023 453.23 453.74 449.69 451.59 959,498 -2.01(-0.44%)
Jul 13, 2023 448.37 454.63 447.71 453.60 844,938 +4.30(+0.96%)
Jul 12, 2023 454.40 454.42 448.48 449.30 1,097,226 -4.21(-0.93%)
Jul 11, 2023 448.63 454.30 447.19 453.51 729,220 +5.75(+1.28%)
Jul 10, 2023 445.94 449.91 445.50 447.76 738,282 +1.62(+0.36%)
Jul 07, 2023 447.39 449.23 445.55 446.14 660,262 -2.85(-0.63%)
Jul 06, 2023 450.31 450.31 446.75 448.99 695,016 -1.09(-0.24%)
Jul 05, 2023 448.92 450.65 446.36 450.08 643,117 +0.17(+0.04%)
Jul 03, 2023 447.39 450.63 445.01 449.90 396,307 +2.14(+0.48%)
Jun 30, 2023 446.65 449.99 444.27 447.76 1,010,457 +2.86(+0.64%)
Jun 29, 2023 437.59 444.99 436.48 444.90 705,073 +7.57(+1.73%)
Jun 28, 2023 441.15 441.32 435.20 437.34 872,817 -3.40(-0.77%)
Jun 27, 2023 440.38 443.14 440.02 440.73 690,083 +0.34(+0.08%)
Jun 26, 2023 443.44 443.66 434.44 440.39 1,024,878 -6.38(-1.43%)
Jun 23, 2023 450.82 452.67 445.57 446.77 1,386,442 -3.96(-0.88%)
Jun 22, 2023 452.76 453.28 448.85 450.73 707,949 -2.54(-0.56%)
Jun 21, 2023 448.43 454.37 445.46 453.27 932,543 +7.45(+1.67%)
Jun 20, 2023 446.89 449.23 444.94 445.82 796,640 -0.77(-0.17%)
Jun 16, 2023 445.19 449.12 444.09 446.59 1,689,096 +3.13(+0.71%)
Jun 15, 2023 441.56 445.94 441.48 443.45 917,696 +7.77(+1.78%)
May 08, 2023 441.03 442.77 434.82 435.68 836,444 -4.42(-1.01%)
May 05, 2023 437.36 441.62 436.77 440.11 963,265 +3.49(+0.80%)
May 04, 2023 438.29 438.66 431.10 436.62 996,553 -1.10(-0.25%)
May 03, 2023 442.68 443.91 437.36 437.72 1,155,430 -5.62(-1.27%)
May 02, 2023 452.51 452.66 441.76 443.35 1,144,143 -10.18(-2.25%)
May 01, 2023 449.29 455.12 448.81 453.53 1,577,949 +4.81(+1.07%)
Apr 28, 2023 449.07 450.37 446.73 448.72 1,076,745 -0.53(-0.12%)
Apr 27, 2023 446.20 450.53 445.53 449.25 1,543,741 +3.26(+0.73%)
Apr 26, 2023 457.89 457.89 444.03 445.98 1,661,448 -13.49(-2.94%)
Apr 25, 2023 464.42 464.63 459.45 459.47 868,641 -5.16(-1.11%)
Apr 24, 2023 466.05 467.15 462.50 464.63 988,769 -1.57(-0.34%)
Apr 21, 2023 474.60 474.64 464.33 466.20 1,431,197 -7.78(-1.64%)
Apr 20, 2023 479.03 479.03 472.49 473.98 869,395 -4.41(-0.92%)
Apr 19, 2023 485.00 486.28 477.15 478.39 995,769 -6.04(-1.25%)
Apr 18, 2023 482.10 490.89 481.13 484.43 2,651,524 +11.37(+2.40%)
Apr 17, 2023 470.09 475.58 470.09 473.05 1,332,018 +1.59(+0.34%)
Apr 14, 2023 473.34 474.85 468.68 471.46 872,786 -4.01(-0.84%)
Apr 13, 2023 470.33 476.79 469.52 475.47 941,403 +3.90(+0.83%)
Apr 12, 2023 466.44 474.61 465.37 471.57 1,143,620 +0.25(+0.05%)
Apr 11, 2023 479.56 479.92 470.51 471.31 1,266,847 -8.61(-1.79%)
Apr 10, 2023 475.11 481.53 475.11 479.92 1,060,405 +6.36(+1.34%)
Apr 06, 2023 474.82 480.14 472.44 473.57 1,131,843 +0.17(+0.04%)
Apr 05, 2023 471.47 477.10 470.53 473.39 1,351,576 +1.40(+0.30%)
Apr 04, 2023 469.14 474.01 468.33 471.99 1,119,051 +1.85(+0.39%)
Apr 03, 2023 456.98 471.37 456.74 470.14 1,715,775 +13.42(+2.94%)
Mar 31, 2023 458.13 459.25 455.07 456.72 1,473,628 -0.44(-0.10%)
Mar 30, 2023 458.46 459.68 455.75 457.15 983,703 -0.98(-0.21%)
Mar 29, 2023 455.30 458.23 454.74 458.13 1,186,681 +2.66(+0.58%)
Mar 28, 2023 457.94 459.50 455.20 455.47 1,113,855 -1.88(-0.41%)
Mar 27, 2023 460.95 461.38 456.41 457.35 1,317,661 -1.11(-0.24%)
Mar 24, 2023 452.05 459.56 451.32 458.46 1,165,551 +6.41(+1.42%)
Mar 23, 2023 452.75 455.00 450.70 452.05 1,209,470 -0.97(-0.21%)
Mar 22, 2023 459.33 460.62 452.46 453.02 1,306,108 -5.66(-1.23%)
Mar 21, 2023 462.65 463.02 455.33 458.68 1,106,539 -0.91(-0.20%)
Mar 20, 2023 452.36 461.58 449.45 459.59 1,568,598 +9.50(+2.11%)
Mar 17, 2023 458.06 458.83 447.60 450.09 6,753,973 -7.12(-1.56%)
Mar 16, 2023 454.99 461.86 451.90 457.21 1,690,391 -0.07(-0.01%)
Mar 15, 2023 458.91 458.91 448.83 457.28 2,353,111 -5.37(-1.16%)
Mar 14, 2023 464.02 464.97 458.78 462.65 1,823,159 +1.49(+0.32%)
Mar 13, 2023 455.89 462.68 454.85 461.16 1,760,804 +1.77(+0.38%)
Mar 10, 2023 459.60 465.96 458.35 459.39 1,381,867 -0.34(-0.07%)
Mar 09, 2023 466.64 466.64 458.53 459.73 1,071,289 -3.53(-0.76%)
Mar 08, 2023 464.75 471.12 460.56 463.26 1,296,942 +0.81(+0.18%)
Mar 07, 2023 465.19 468.66 461.81 462.45 1,175,483 -1.46(-0.31%)
Mar 06, 2023 460.67 465.48 460.67 463.90 936,906 +2.20(+0.48%)
Mar 03, 2023 462.68 463.29 460.24 461.70 1,097,728 -0.41(-0.09%)
Mar 02, 2023 456.96 462.94 456.95 462.11 865,027 +3.85(+0.84%)
Mar 01, 2023 457.24 461.05 455.32 458.26 991,270 +0.07(+0.01%)
Feb 28, 2023 460.88 462.32 455.84 458.19 1,196,089 -2.15(-0.47%)
Feb 27, 2023 461.35 464.77 458.14 460.35 1,196,749 -0.87(-0.19%)
Feb 24, 2023 460.32 462.57 458.25 461.22 1,051,500 +1.27(+0.28%)
Feb 23, 2023 460.84 463.81 456.55 459.95 955,020 -0.43(-0.09%)
Feb 22, 2023 459.70 462.44 458.41 460.39 937,698 +0.33(+0.07%)
Feb 21, 2023 461.33 463.14 456.23 460.06 1,435,054 +3.42(+0.75%)
Feb 17, 2023 452.96 456.67 452.04 456.64 1,233,444 +4.20(+0.93%)
Feb 16, 2023 457.96 458.51 447.49 452.44 2,019,667 -8.89(-1.93%)
Feb 15, 2023 461.64 464.92 458.34 461.33 965,677 -1.03(-0.22%)
Feb 14, 2023 463.19 465.64 460.52 462.36 912,030 -0.37(-0.08%)
Feb 13, 2023 465.82 469.96 460.94 462.73 1,252,312 +1.09(+0.24%)
Feb 10, 2023 453.52 462.62 453.52 461.64 1,496,017 +10.31(+2.28%)
Feb 09, 2023 453.57 455.40 449.50 451.32 832,221 +0.42(+0.09%)
Feb 08, 2023 446.41 452.56 446.41 450.90 900,959 +1.27(+0.28%)
Feb 07, 2023 453.69 454.11 444.66 449.63 1,389,943 -0.74(-0.16%)
Feb 06, 2023 445.07 451.02 444.28 450.37 1,451,175 +9.62(+2.18%)
Feb 03, 2023 440.94 444.13 436.78 440.75 1,357,263 +1.81(+0.41%)
Feb 02, 2023 440.07 442.05 435.80 438.94 2,191,578 -4.86(-1.09%)
Feb 01, 2023 444.05 446.71 441.44 443.80 1,294,160 -0.97(-0.22%)
Jan 31, 2023 443.83 444.98 440.69 444.77 2,147,292 +2.56(+0.58%)
Jan 30, 2023 443.56 448.07 441.54 442.20 1,710,027 +0.95(+0.22%)
Jan 27, 2023 442.46 448.05 439.19 441.25 1,653,823 -0.20(-0.05%)
Jan 26, 2023 437.17 445.25 434.75 441.45 2,259,121 +5.43(+1.24%)
Jan 25, 2023 430.12 437.61 427.08 436.03 2,450,004 +4.73(+1.10%)
Jan 24, 2023 424.52 432.96 420.22 431.30 2,981,968 +7.63(+1.80%)
Jan 23, 2023 425.42 428.99 423.26 423.66 1,810,833 -1.92(-0.45%)
Jan 20, 2023 423.72 425.65 420.15 425.58 1,468,594 +3.81(+0.90%)
Jan 19, 2023 425.08 428.12 421.50 421.77 1,531,387 -1.88(-0.44%)
Jan 18, 2023 429.31 430.34 423.06 423.65 1,713,129 -5.66(-1.32%)
Jan 17, 2023 432.32 435.40 428.84 429.31 1,825,992 -2.56(-0.59%)
Jan 13, 2023 428.68 435.60 426.99 431.87 2,300,614 -11.44(-2.58%)
Jan 12, 2023 444.51 447.28 440.86 443.31 975,580 -1.21(-0.27%)
Jan 11, 2023 444.87 446.97 442.64 444.52 1,099,936 +0.68(+0.15%)
Jan 10, 2023 443.73 446.89 438.66 443.84 1,045,161 +3.17(+0.72%)
Jan 09, 2023 449.12 452.00 437.12 440.67 2,475,179 -13.68(-3.01%)
Jan 06, 2023 460.84 468.52 447.17 454.35 2,051,328 -3.68(-0.80%)
Jan 05, 2023 456.70 459.05 451.14 458.03 1,260,382 +0.55(+0.12%)
Jan 04, 2023 454.36 460.55 450.57 457.48 1,449,182 -0.99(-0.22%)
Jan 03, 2023 464.09 464.92 455.09 458.47 1,726,078 -8.60(-1.84%)
Dec 30, 2022 468.52 470.26 462.02 467.07 947,877 -0.54(-0.11%)
Dec 29, 2022 464.68 470.03 464.01 467.61 796,121 +3.68(+0.79%)
Dec 28, 2022 466.74 469.48 463.62 463.93 843,954 -2.19(-0.47%)
Dec 27, 2022 465.64 469.71 464.20 466.12 821,742 +2.12(+0.46%)
Dec 23, 2022 460.36 464.86 459.26 464.00 689,157 +3.83(+0.83%)
Dec 22, 2022 467.08 467.39 455.03 460.17 1,583,973 -8.02(-1.71%)
Dec 21, 2022 468.40 470.99 466.30 468.18 1,028,983 +1.44(+0.31%)
Dec 20, 2022 463.60 471.83 462.58 466.74 1,056,512 +4.19(+0.90%)
Dec 19, 2022 462.55 468.50 460.77 462.56 968,336 +0.00(+0.00%)
Dec 16, 2022 456.64 463.34 454.76 462.56 2,698,582 +2.88(+0.63%)
Dec 15, 2022 461.80 465.74 456.15 459.68 1,111,713 -6.14(-1.32%)
Dec 14, 2022 461.98 468.78 460.97 465.82 1,126,898 +4.77(+1.04%)
Dec 13, 2022 470.44 470.80 459.56 461.05 1,802,872 -5.86(-1.25%)
Dec 12, 2022 465.59 467.72 463.24 466.91 1,175,812 +2.63(+0.57%)
Dec 09, 2022 466.25 470.79 463.92 464.28 892,121 -1.73(-0.37%)
Dec 08, 2022 465.89 469.30 462.33 466.00 793,844 +4.01(+0.87%)
Dec 07, 2022 464.97 469.71 461.30 461.99 1,041,357 -2.69(-0.58%)
Dec 06, 2022 471.71 471.71 462.95 464.68 1,121,312 -6.40(-1.36%)
Dec 05, 2022 471.27 475.22 468.83 471.08 1,413,340 -5.34(-1.12%)
Dec 02, 2022 462.58 479.03 462.58 476.42 1,816,995 +12.04(+2.59%)
Dec 01, 2022 467.10 468.52 461.48 464.38 951,573 -1.44(-0.31%)
Nov 30, 2022 460.84 466.55 458.66 465.82 1,530,198 +3.93(+0.85%)
Nov 29, 2022 460.94 462.84 459.64 461.89 840,963 +0.85(+0.18%)
Nov 28, 2022 458.09 462.98 457.98 461.05 984,172 -0.24(-0.05%)
Nov 25, 2022 462.09 462.28 459.33 461.28 336,961 +2.28(+0.50%)
Nov 23, 2022 457.77 460.84 456.76 459.00 1,069,470 +1.50(+0.33%)
Nov 22, 2022 460.82 462.05 457.29 457.51 878,195 -1.37(-0.30%)
Nov 21, 2022 456.54 461.76 456.47 458.88 1,813,645 +3.93(+0.86%)
Nov 18, 2022 451.90 458.81 451.08 454.95 2,264,259 +3.86(+0.86%)
Nov 17, 2022 443.67 453.00 442.96 451.08 1,469,952 +6.23(+1.40%)
Nov 16, 2022 443.90 447.74 440.42 444.85 1,071,791 -0.96(-0.22%)
Nov 15, 2022 444.47 453.20 437.04 445.82 3,428,704 +4.97(+1.13%)
Nov 14, 2022 445.91 450.33 438.30 440.85 2,396,590 -1.74(-0.39%)
Nov 11, 2022 458.69 461.64 441.39 442.58 3,209,033 -25.68(-5.48%)
Nov 10, 2022 465.86 468.69 457.70 468.26 1,677,923 +5.33(+1.15%)
Nov 09, 2022 467.29 469.85 462.03 462.93 1,449,202 -8.53(-1.81%)
Nov 08, 2022 466.46 471.97 464.51 471.45 1,279,681 +5.24(+1.12%)
Nov 07, 2022 460.35 467.49 458.90 466.22 989,510 +6.64(+1.45%)
Nov 04, 2022 462.91 464.19 450.89 459.58 1,552,377 -3.01(-0.65%)
Nov 03, 2022 457.76 467.50 456.60 462.58 1,353,112 +2.63(+0.57%)
Nov 02, 2022 462.31 459.41 459.95 1,354,096 -3.41(-0.74%)
Nov 01, 2022 463.74 468.63 461.68 463.36 1,288,906 -1.00(-0.22%)
Oct 31, 2022 458.41 465.83 457.44 464.36 1,350,343 +1.73(+0.37%)
Oct 28, 2022 452.26 468.61 450.64 462.63 2,143,881 +12.35(+2.74%)
Oct 27, 2022 443.27 452.43 443.10 450.28 1,586,567 +8.94(+2.03%)
Oct 26, 2022 440.97 449.05 439.58 441.34 1,629,840 +2.30(+0.52%)
Oct 25, 2022 433.22 442.27 431.45 439.04 1,610,547 +2.57(+0.59%)
Oct 24, 2022 438.02 444.79 434.66 436.48 2,110,449 +2.72(+0.63%)
Oct 21, 2022 423.37 433.83 419.96 433.76 1,698,068 +9.80(+2.31%)
Oct 20, 2022 419.45 424.88 417.86 423.96 1,867,621 +4.18(+1.00%)
Oct 19, 2022 414.06 427.04 410.61 419.78 2,749,381 +7.75(+1.88%)
Oct 18, 2022 384.66 415.53 383.12 412.03 4,807,470 +32.95(+8.69%)
Oct 17, 2022 374.97 382.23 374.16 379.09 1,694,801 +7.54(+2.03%)
Oct 14, 2022 385.78 386.79 370.30 371.55 1,436,376 -15.79(-4.08%)
Oct 13, 2022 374.97 388.38 373.28 387.34 1,061,275 +8.15(+2.15%)
Oct 12, 2022 388.26 390.14 378.92 379.19 966,167 -13.01(-3.32%)
Oct 11, 2022 387.05 397.07 387.05 392.20 1,061,958 +1.02(+0.26%)
Oct 10, 2022 388.89 399.43 387.52 391.18 1,165,803 +5.75(+1.49%)
Oct 07, 2022 380.28 386.11 377.85 385.43 1,178,789 +4.15(+1.09%)
Oct 06, 2022 383.20 385.08 379.82 381.28 782,543 -2.77(-0.72%)
Oct 05, 2022 387.48 388.96 382.40 384.05 868,166 -3.44(-0.89%)
Oct 04, 2022 384.62 389.13 381.49 387.48 1,111,085 +6.08(+1.59%)
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.