Lockheed Martin (NY: LMT )

371.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 372.07 373.64 370.11 371.67 798,759 -0.93(-0.25%)
Jul 29, 2021 374.85 375.86 371.35 372.60 754,642 -0.21(-0.06%)
Jul 28, 2021 376.00 376.24 370.59 372.81 779,096 -1.92(-0.51%)
Jul 27, 2021 368.25 375.55 368.25 374.73 1,460,469 +6.68(+1.81%)
Jul 26, 2021 373.00 374.36 366.40 368.05 2,719,931 -12.72(-3.34%)
Jul 23, 2021 381.97 382.50 380.19 380.77 796,297 +0.84(+0.22%)
Jul 22, 2021 380.75 381.55 377.83 379.93 688,392 -0.96(-0.25%)
Jul 21, 2021 379.98 384.70 379.40 380.89 922,779 +0.91(+0.24%)
Jul 20, 2021 373.01 380.64 373.00 379.98 1,268,338 +7.96(+2.14%)
Jul 19, 2021 375.46 376.82 367.56 372.02 1,357,554 -5.12(-1.36%)
Jul 16, 2021 378.62 379.72 375.28 377.14 891,008 -1.11(-0.29%)
Jul 15, 2021 375.12 378.65 375.00 378.25 713,410 +1.43(+0.38%)
Jul 14, 2021 377.84 378.39 375.21 376.82 698,941 -1.02(-0.27%)
Jul 13, 2021 379.00 380.68 377.54 377.84 709,383 -1.23(-0.32%)
Jul 12, 2021 381.90 383.32 376.23 379.07 1,009,234 -4.04(-1.05%)
Jul 09, 2021 382.70 384.39 380.77 383.11 543,061 +3.19(+0.84%)
Jul 08, 2021 379.32 381.69 377.93 379.92 894,564 -3.56(-0.93%)
Jul 07, 2021 378.41 384.60 377.41 383.48 953,109 +4.81(+1.27%)
Jul 06, 2021 380.00 380.34 373.68 378.67 1,142,735 -2.82(-0.74%)
Jul 02, 2021 381.75 383.19 378.95 381.49 778,835 +1.27(+0.33%)
Jul 01, 2021 377.31 381.11 377.21 380.22 752,916 +1.87(+0.49%)
Jun 30, 2021 374.50 379.44 373.61 378.35 1,077,101 +4.93(+1.32%)
Jun 29, 2021 379.88 380.40 373.24 373.42 1,223,980 -6.65(-1.75%)
Jun 28, 2021 381.67 382.73 378.82 380.07 778,165 -1.94(-0.51%)
Jun 25, 2021 376.89 383.42 376.89 382.01 1,708,142 +4.28(+1.13%)
Jun 24, 2021 379.52 379.99 376.85 377.73 1,032,934 +0.40(+0.11%)
Jun 23, 2021 382.21 382.51 377.26 377.33 1,023,587 -5.15(-1.35%)
Jun 22, 2021 381.54 383.88 379.65 382.48 635,502 -0.02(-0.01%)
Jun 21, 2021 381.23 385.44 380.61 382.50 1,186,950 +3.31(+0.87%)
Jun 18, 2021 380.59 382.10 379.00 379.19 2,416,444 -3.71(-0.97%)
Jun 17, 2021 384.28 385.52 379.57 382.90 1,246,468 -0.70(-0.18%)
Jun 16, 2021 390.81 391.00 383.20 383.60 1,524,085 -6.20(-1.59%)
Jun 15, 2021 390.00 392.05 389.06 389.80 943,905 +0.69(+0.18%)
Jun 14, 2021 387.61 389.45 385.88 389.11 868,483 +1.39(+0.36%)
Jun 11, 2021 388.78 389.15 385.17 387.72 751,226 +0.00(+0.00%)
Jun 10, 2021 389.14 389.74 386.09 387.72 913,787 +0.92(+0.24%)
Jun 09, 2021 389.27 389.27 385.12 386.80 1,046,103 -1.73(-0.45%)
Jun 08, 2021 391.51 392.66 387.07 388.53 1,064,961 -2.98(-0.76%)
Jun 07, 2021 395.04 395.72 389.61 391.51 1,088,021 -2.59(-0.66%)
Jun 04, 2021 388.00 395.52 387.61 394.10 1,836,216 +6.75(+1.74%)
Jun 03, 2021 383.76 387.54 383.10 387.35 1,649,749 +2.26(+0.59%)
Jun 02, 2021 382.01 385.50 380.63 385.09 1,007,089 +3.17(+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.