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 (%)
Apr 26, 2024 463.90 466.00 459.17 461.29 857,966 -3.49(-0.75%)
Apr 25, 2024 457.95 465.60 457.53 464.78 927,622 +5.64(+1.23%)
Apr 24, 2024 462.70 463.69 456.06 459.14 1,018,818 -0.94(-0.20%)
Apr 23, 2024 466.11 473.54 457.66 460.08 1,789,341 -1.25(-0.27%)
Apr 22, 2024 465.23 469.54 460.41 461.33 1,820,614 -2.54(-0.55%)
Apr 19, 2024 457.80 465.36 457.28 463.87 1,388,067 +7.78(+1.71%)
Apr 18, 2024 454.84 458.05 454.27 456.09 714,936 +0.04(+0.01%)
Apr 17, 2024 456.71 457.24 451.73 456.05 848,159 +1.74(+0.38%)
Apr 16, 2024 454.71 458.85 453.62 454.31 1,452,166 +1.23(+0.27%)
Apr 15, 2024 458.99 459.30 451.63 453.08 2,440,572 +2.68(+0.60%)
Apr 12, 2024 454.11 457.98 450.11 450.40 1,251,156 -1.92(-0.42%)
Apr 11, 2024 451.50 453.75 448.94 452.32 942,680 +0.61(+0.14%)
Apr 10, 2024 444.69 452.61 442.83 451.71 1,247,756 +4.14(+0.92%)
Apr 09, 2024 448.69 452.06 446.18 447.57 842,909 -4.81(-1.06%)
Apr 08, 2024 456.00 457.00 452.27 452.38 751,167 -3.00(-0.66%)
Apr 05, 2024 452.41 455.57 449.85 455.38 892,122 +1.34(+0.30%)
Apr 04, 2024 450.26 455.98 447.14 454.04 1,398,189 +6.14(+1.37%)
Apr 03, 2024 452.92 454.15 447.59 447.90 761,236 -5.34(-1.18%)
Apr 02, 2024 453.63 455.69 452.56 453.24 837,910 +0.45(+0.10%)
Apr 01, 2024 454.14 455.36 451.22 452.79 717,173 -2.08(-0.46%)
Mar 28, 2024 456.80 455.62 455.48 454.87 1,144,544 -1.91(-0.42%)
Mar 27, 2024 447.88 457.11 447.86 456.78 1,277,498 +10.79(+2.42%)
Mar 26, 2024 446.50 448.62 445.86 445.99 766,707 -0.32(-0.07%)
Mar 25, 2024 447.86 448.55 444.81 446.31 775,122 +0.43(+0.10%)
Mar 22, 2024 444.50 446.25 443.67 445.88 1,008,298 +2.72(+0.61%)
Mar 21, 2024 441.36 443.89 439.33 443.16 912,090 +2.75(+0.62%)
Mar 20, 2024 437.03 440.96 436.56 440.41 844,840 +3.22(+0.74%)
Mar 19, 2024 435.25 437.29 433.98 437.19 898,693 +3.99(+0.92%)
Mar 18, 2024 435.82 436.09 431.68 433.20 965,351 -2.62(-0.60%)
Mar 15, 2024 433.15 438.21 433.15 435.82 5,151,338 +0.05(+0.01%)
Mar 14, 2024 436.36 437.61 433.30 435.77 1,153,590 +1.17(+0.27%)
Mar 13, 2024 435.71 437.79 433.74 434.60 986,597 -0.31(-0.07%)
Mar 12, 2024 432.92 435.77 432.35 434.91 825,052 +0.16(+0.04%)
Mar 11, 2024 434.31 436.01 432.60 434.75 951,080 +1.85(+0.43%)
Mar 08, 2024 428.50 432.98 427.57 432.90 763,170 +2.91(+0.68%)
Mar 07, 2024 434.00 435.58 429.48 429.99 1,085,851 -3.49(-0.81%)
Mar 06, 2024 431.98 433.81 430.92 433.48 775,338 +1.50(+0.35%)
Mar 05, 2024 433.74 436.01 429.76 431.98 1,037,987 +0.04(+0.01%)
Mar 04, 2024 428.57 433.88 426.95 431.94 1,271,425 +5.48(+1.28%)
Mar 01, 2024 427.90 428.91 424.00 426.46 1,059,048 -1.78(-0.42%)
Feb 29, 2024 429.33 430.75 427.56 428.24 1,503,114 -1.09(-0.25%)
Feb 28, 2024 428.73 431.85 427.70 429.33 1,036,868 +2.03(+0.48%)
Feb 27, 2024 425.56 428.09 423.39 427.30 893,122 +1.24(+0.29%)
Feb 26, 2024 428.36 429.30 423.68 426.05 987,689 -1.93(-0.45%)
Feb 23, 2024 425.75 428.29 425.08 427.98 848,411 +2.21(+0.52%)
Feb 22, 2024 421.99 426.35 420.75 425.77 1,245,979 +1.33(+0.31%)
Feb 21, 2024 423.11 425.10 421.28 424.44 976,747 +3.26(+0.77%)
Feb 20, 2024 422.09 425.17 420.68 421.18 1,373,878 +0.20(+0.05%)
Feb 16, 2024 420.04 422.06 419.46 420.98 812,355 +0.94(+0.22%)
Feb 15, 2024 415.53 420.27 415.53 420.04 1,145,027 +4.89(+1.18%)
Feb 14, 2024 424.56 425.38 410.90 415.14 2,519,662 -8.27(-1.95%)
Feb 13, 2024 426.21 428.75 420.16 423.41 1,097,309 -1.54(-0.36%)
Feb 12, 2024 423.64 427.41 422.90 424.95 1,014,615 +1.56(+0.37%)
Feb 09, 2024 424.42 424.55 421.38 423.39 1,046,408 -0.50(-0.12%)
Feb 08, 2024 426.23 426.62 422.63 423.89 977,900 -3.08(-0.72%)
Feb 07, 2024 423.43 427.16 423.43 426.97 987,849 +3.13(+0.74%)
Feb 06, 2024 418.91 425.89 417.30 423.84 1,073,546 +5.21(+1.24%)
Feb 05, 2024 420.91 421.28 416.77 418.63 1,388,582 -4.24(-1.00%)
Feb 02, 2024 425.02 425.77 421.29 422.87 981,027 -3.77(-0.88%)
Feb 01, 2024 427.10 428.62 423.59 426.64 1,183,613 +0.36(+0.08%)
Jan 31, 2024 429.20 430.56 425.93 426.28 1,127,579 -2.25(-0.53%)
Jan 30, 2024 428.13 428.70 424.66 428.54 1,023,034 +3.64(+0.86%)
Jan 29, 2024 427.86 428.88 422.47 424.89 1,916,047 -1.89(-0.44%)
Jan 26, 2024 428.82 430.27 423.60 426.78 1,269,793 -1.12(-0.26%)
Jan 25, 2024 426.87 430.78 422.65 427.90 1,827,903 -0.60(-0.14%)
Jan 24, 2024 436.32 439.97 428.40 428.51 1,779,241 -7.96(-1.82%)
Jan 23, 2024 455.25 455.66 430.73 436.47 3,641,775 -18.95(-4.16%)
Jan 22, 2024 454.26 457.47 452.12 455.42 1,224,618 +0.99(+0.22%)
Jan 19, 2024 457.20 457.49 452.64 454.43 872,935 -1.80(-0.39%)
Jan 18, 2024 452.78 456.63 450.24 456.22 786,055 +3.08(+0.68%)
Jan 17, 2024 454.34 459.42 451.76 453.14 927,177 -1.36(-0.30%)
Jan 16, 2024 462.87 462.87 453.04 454.50 820,612 -5.30(-1.15%)
Jan 12, 2024 454.04 460.00 453.20 459.81 973,568 +9.98(+2.22%)
Jan 11, 2024 453.24 454.47 446.09 449.83 789,377 -2.25(-0.50%)
Jan 10, 2024 452.88 456.31 451.47 452.08 670,941 -0.88(-0.20%)
Jan 09, 2024 455.21 455.27 449.97 452.97 738,295 -2.29(-0.50%)
Jan 08, 2024 451.10 455.35 450.23 455.26 721,296 +2.08(+0.46%)
Jan 05, 2024 456.69 456.76 449.97 453.18 710,500 -1.36(-0.30%)
Jan 04, 2024 458.94 460.57 454.44 454.54 1,095,719 -1.24(-0.27%)
Jan 03, 2024 455.45 460.72 454.47 455.78 1,182,464 +2.98(+0.66%)
Jan 02, 2024 450.99 458.69 450.99 452.80 1,222,453 +2.86(+0.64%)
Dec 29, 2023 448.71 450.20 447.86 449.94 838,648 +2.00(+0.45%)
Dec 28, 2023 445.70 448.53 445.19 447.94 747,290 +2.24(+0.50%)
Dec 27, 2023 445.28 447.73 445.14 445.70 705,062 -1.20(-0.27%)
Dec 26, 2023 444.89 448.15 444.56 446.90 520,738 +1.95(+0.44%)
Dec 22, 2023 446.72 448.45 444.85 444.95 628,353 +0.20(+0.04%)
Dec 21, 2023 441.00 444.84 440.98 444.76 642,034 +5.38(+1.22%)
Dec 20, 2023 444.78 445.28 439.35 439.38 1,316,380 -5.15(-1.16%)
Dec 19, 2023 444.42 445.32 442.90 444.53 699,079 +0.87(+0.20%)
Dec 18, 2023 439.49 444.00 439.05 443.65 1,206,138 +5.06(+1.15%)
Dec 15, 2023 437.79 441.31 435.51 438.59 4,012,352 -3.44(-0.78%)
Dec 14, 2023 447.23 447.59 438.23 442.03 1,904,883 -6.12(-1.37%)
Dec 13, 2023 449.65 450.88 447.22 448.15 1,233,198 -0.19(-0.04%)
Dec 12, 2023 448.39 450.44 447.09 448.34 1,015,613 +0.37(+0.08%)
Dec 11, 2023 448.59 449.96 446.24 447.97 1,028,437 +3.22(+0.72%)
Dec 08, 2023 445.30 447.25 444.20 444.76 766,762 +0.90(+0.20%)
Dec 07, 2023 447.14 448.10 443.04 443.85 867,588 -2.28(-0.51%)
Dec 06, 2023 442.25 447.16 442.25 446.14 870,444 +3.15(+0.71%)
Dec 05, 2023 447.01 447.36 442.65 442.99 1,063,441 -4.42(-0.99%)
Dec 04, 2023 444.11 447.68 442.86 447.41 1,275,027 +1.27(+0.28%)
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.