Skip to main content

Lockheed Martin (NY: LMT )

455.39 -1.38 (-0.30%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.