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, 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%)
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.