Lockheed Martin (NY: LMT )

341.23 USD -1.49 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 344.00 344.60 339.20 341.23 1,491,850 -1.49(-0.43%)
Nov 26, 2021 339.29 343.23 338.08 342.72 1,079,864 -0.86(-0.25%)
Nov 24, 2021 344.86 347.00 343.05 343.58 1,134,598 -1.60(-0.46%)
Nov 23, 2021 344.98 348.09 344.67 345.18 1,212,730 +0.20(+0.06%)
Nov 22, 2021 341.73 347.59 341.48 344.98 1,234,894 +3.54(+1.04%)
Nov 19, 2021 340.88 343.00 339.35 341.44 1,426,638 -0.64(-0.19%)
Nov 18, 2021 342.72 342.45 341.79 342.08 1,431,291 +0.09(+0.03%)
Nov 17, 2021 339.48 343.55 339.48 341.99 1,750,991 +1.62(+0.48%)
Nov 16, 2021 341.89 343.64 339.76 340.37 1,233,792 -0.55(-0.16%)
Nov 15, 2021 339.55 341.65 339.43 340.92 1,068,612 +1.86(+0.55%)
Nov 12, 2021 335.62 340.39 335.03 339.06 1,097,665 +3.17(+0.94%)
Nov 11, 2021 337.14 337.21 333.30 335.89 1,215,647 -2.86(-0.84%)
Nov 10, 2021 338.77 338.75 1,268,683 +0.58(+0.17%)
Nov 09, 2021 341.38 342.00 337.10 338.17 1,768,713 -3.61(-1.06%)
Nov 08, 2021 341.62 343.02 337.58 341.78 1,730,837 +1.89(+0.56%)
Nov 05, 2021 336.95 340.52 336.35 339.89 2,145,291 +4.39(+1.31%)
Nov 04, 2021 331.30 335.74 331.30 335.50 1,847,713 +4.15(+1.25%)
Nov 03, 2021 325.50 333.10 324.23 331.35 1,902,573 +5.04(+1.54%)
Nov 02, 2021 331.45 332.04 325.31 326.31 2,746,307 -4.62(-1.40%)
Nov 01, 2021 330.47 334.20 331.44 330.93 1,866,788 -1.39(-0.42%)
Oct 29, 2021 330.00 334.36 328.84 332.32 1,821,510 +0.93(+0.28%)
Oct 28, 2021 330.00 334.86 325.14 331.39 2,874,309 +0.45(+0.14%)
Oct 27, 2021 333.00 336.43 330.54 330.94 2,815,338 -0.97(-0.29%)
Oct 26, 2021 348.33 331.91 9,437,119 -44.42(-11.80%)
Oct 25, 2021 375.91 378.10 374.61 376.33 1,350,203 +1.73(+0.46%)
Oct 22, 2021 373.93 377.02 373.93 374.60 1,092,044 +1.46(+0.39%)
Oct 21, 2021 371.63 373.26 367.14 373.14 803,645 +2.01(+0.54%)
Oct 20, 2021 371.78 372.57 369.80 371.13 955,116 +0.06(+0.02%)
Oct 19, 2021 366.50 371.18 363.65 371.07 1,051,520 +6.07(+1.66%)
Oct 18, 2021 364.33 367.88 361.88 365.00 1,014,634 -0.62(-0.17%)
Oct 15, 2021 364.10 366.24 363.51 365.62 952,986 +3.55(+0.98%)
Oct 14, 2021 362.02 364.16 360.36 362.07 974,231 +0.31(+0.09%)
Oct 13, 2021 359.62 362.39 353.45 361.76 1,102,063 +3.64(+1.02%)
Oct 12, 2021 356.98 360.38 356.01 358.12 840,240 +1.04(+0.29%)
Oct 11, 2021 354.90 359.33 354.12 357.08 996,232 +3.33(+0.94%)
Oct 08, 2021 352.08 355.16 350.80 353.75 768,772 +1.97(+0.56%)
Oct 07, 2021 350.17 354.48 350.17 351.78 1,042,640 +1.79(+0.51%)
Oct 06, 2021 347.03 350.14 344.20 349.99 995,911 +2.24(+0.64%)
Oct 05, 2021 346.00 350.45 344.82 347.75 889,370 +1.76(+0.51%)
Oct 04, 2021 347.69 350.27 343.70 345.99 1,127,388 -1.81(-0.52%)
Oct 01, 2021 347.31 349.68 342.77 347.80 960,374 +2.70(+0.78%)
Sep 30, 2021 351.53 352.30 344.90 345.10 1,054,386 -5.19(-1.48%)
Sep 29, 2021 348.13 352.58 344.97 350.29 1,547,683 -1.86(-0.53%)
Sep 28, 2021 353.36 355.31 349.92 352.15 1,140,081 -1.21(-0.34%)
Sep 27, 2021 352.14 357.23 351.32 353.36 1,865,957 +3.84(+1.10%)
Sep 24, 2021 348.97 352.94 347.51 349.52 1,692,976 +5.32(+1.55%)
Sep 23, 2021 340.29 344.77 340.11 344.20 1,365,690 +2.47(+0.72%)
Sep 22, 2021 338.14 343.20 338.02 341.73 1,335,912 +5.68(+1.69%)
Sep 21, 2021 338.74 340.07 335.10 336.05 1,316,875 -2.41(-0.71%)
Sep 20, 2021 338.70 340.60 335.89 338.46 1,710,361 -2.52(-0.74%)
Sep 17, 2021 339.95 342.81 339.15 340.98 2,108,086 -0.52(-0.15%)
Sep 16, 2021 345.48 345.94 340.75 341.50 1,451,526 -3.57(-1.03%)
Sep 15, 2021 344.80 346.93 343.91 345.07 1,158,722 +0.73(+0.21%)
Sep 14, 2021 348.00 348.30 342.48 344.34 1,325,755 -1.97(-0.57%)
Sep 13, 2021 347.91 349.28 342.75 346.31 1,489,294 +0.43(+0.12%)
Sep 10, 2021 349.44 350.08 345.82 345.88 1,224,240 -3.05(-0.87%)
Sep 09, 2021 350.51 351.70 347.86 348.93 1,098,984 -2.53(-0.72%)
Sep 08, 2021 350.39 353.58 349.46 351.46 1,215,345 +2.26(+0.65%)
Sep 07, 2021 354.72 356.00 349.07 349.20 2,033,969 -6.80(-1.91%)
Sep 03, 2021 358.05 358.27 355.62 356.00 893,685 -2.05(-0.57%)
Sep 02, 2021 356.81 358.73 355.52 358.05 2,071,572 +1.39(+0.39%)
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.