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 (%)
Nov 30, 2018 261.29 263.71 258.80 261.01 4,219,819 +0.18(+0.07%)
Nov 29, 2018 259.61 263.04 258.99 260.83 3,212,249 +2.14(+0.83%)
Nov 28, 2018 256.89 259.20 253.52 258.69 1,486,373 +4.01(+1.57%)
Nov 27, 2018 253.48 255.00 249.78 254.68 1,712,902 +0.01(+0.00%)
Nov 26, 2018 256.19 257.75 252.64 254.67 1,594,539 -0.09(-0.03%)
Nov 23, 2018 252.76 256.97 251.78 254.76 503,429 +0.94(+0.37%)
Nov 21, 2018 253.82 253.82 253.82 0 +0.37(+0.15%)
Nov 20, 2018 251.29 254.65 248.88 253.45 1,485,329 -0.63(-0.25%)
Nov 19, 2018 259.69 259.69 252.90 254.08 1,803,792 -5.74(-2.21%)
Nov 16, 2018 262.06 263.27 258.63 259.81 1,529,766 -3.66(-1.39%)
Nov 15, 2018 260.62 265.64 258.52 263.47 1,429,730 +1.80(+0.69%)
Nov 14, 2018 265.88 267.09 261.34 261.67 1,382,989 -2.03(-0.77%)
Nov 13, 2018 262.89 266.39 260.67 263.70 1,299,754 +0.54(+0.20%)
Nov 12, 2018 270.13 271.02 262.71 263.16 1,287,510 -6.90(-2.55%)
Nov 09, 2018 264.95 270.96 264.90 270.06 1,500,548 +3.93(+1.48%)
Nov 08, 2018 267.37 268.25 264.23 266.13 1,019,103 -1.09(-0.41%)
Nov 07, 2018 265.70 267.34 262.33 267.21 1,139,751 +2.81(+1.06%)
Nov 06, 2018 262.24 266.30 262.24 264.40 1,282,095 +2.89(+1.10%)
Nov 05, 2018 260.47 262.45 259.25 261.51 1,913,667 +3.39(+1.31%)
Nov 02, 2018 259.64 261.12 256.81 258.12 1,851,859 -0.12(-0.05%)
Nov 01, 2018 255.06 259.99 254.44 258.25 1,770,332 +4.80(+1.90%)
Oct 31, 2018 253.88 257.97 253.16 253.44 2,296,264 +2.40(+0.96%)
Oct 30, 2018 246.33 252.28 244.71 251.04 3,327,620 +3.79(+1.53%)
Oct 29, 2018 266.94 266.94 244.26 247.25 3,783,096 -15.85(-6.03%)
Oct 26, 2018 261.68 266.48 260.18 263.10 2,214,068 -1.17(-0.44%)
Oct 25, 2018 270.14 273.02 263.45 264.27 2,726,882 -4.07(-1.52%)
Oct 24, 2018 282.99 282.99 267.73 268.35 2,756,700 -8.81(-3.18%)
Oct 23, 2018 280.51 288.73 272.19 277.16 3,473,276 -4.68(-1.66%)
Oct 22, 2018 286.02 286.02 279.85 281.84 1,631,542 -1.17(-0.41%)
Oct 19, 2018 282.20 284.65 281.22 283.02 1,276,660 +0.12(+0.04%)
Oct 18, 2018 285.78 287.48 280.34 282.89 1,533,883 -4.66(-1.62%)
Oct 17, 2018 289.55 290.82 287.48 287.55 1,370,468 -3.22(-1.11%)
Oct 16, 2018 286.75 291.00 285.60 290.77 997,438 +5.08(+1.78%)
Oct 15, 2018 282.83 288.05 282.83 285.69 1,163,669 +3.12(+1.10%)
Oct 12, 2018 285.13 285.89 278.24 282.57 1,500,200 +1.17(+0.42%)
Oct 11, 2018 289.02 291.52 280.32 281.39 2,246,951 -9.05(-3.12%)
Oct 10, 2018 299.15 299.50 290.44 290.44 2,078,395 -9.11(-3.04%)
Oct 09, 2018 300.68 301.40 298.56 299.55 1,143,608 -2.26(-0.75%)
Oct 08, 2018 299.19 302.29 298.65 301.81 957,114 +2.35(+0.78%)
Oct 05, 2018 300.40 302.65 298.12 299.46 1,030,742 -1.94(-0.64%)
Oct 04, 2018 299.13 301.58 298.07 301.40 1,395,505 +1.74(+0.58%)
Oct 03, 2018 301.87 303.04 299.47 299.66 1,434,758 -1.41(-0.47%)
Oct 02, 2018 300.68 301.77 298.74 301.07 1,112,874 +0.98(+0.33%)
Oct 01, 2018 299.36 300.43 297.44 300.08 938,550 +1.70(+0.57%)
Sep 28, 2018 298.18 300.14 297.31 298.38 2,118,878 -0.08(-0.03%)
Sep 27, 2018 296.83 299.10 295.32 298.46 1,356,549 +2.73(+0.92%)
Sep 26, 2018 295.83 297.44 295.31 295.73 1,344,872 -0.57(-0.19%)
Sep 25, 2018 291.93 297.84 291.05 296.30 1,577,423 +5.14(+1.77%)
Sep 24, 2018 290.49 292.66 288.33 291.16 1,364,402 -0.07(-0.02%)
Sep 21, 2018 288.13 291.44 288.13 291.23 2,174,879 +3.91(+1.36%)
Sep 20, 2018 293.12 293.50 283.77 287.32 2,323,287 -5.32(-1.82%)
Sep 19, 2018 296.02 298.22 290.24 292.64 2,053,635 -3.38(-1.14%)
Sep 18, 2018 293.25 297.43 292.80 296.02 1,332,412 +3.35(+1.14%)
Sep 17, 2018 290.23 292.97 289.80 292.68 1,295,446 +3.05(+1.05%)
Sep 14, 2018 285.75 290.23 284.19 289.62 1,521,186 +3.90(+1.36%)
Sep 13, 2018 281.79 286.22 281.68 285.72 1,496,388 +5.18(+1.84%)
Sep 12, 2018 277.19 281.03 277.19 280.55 1,538,165 +2.63(+0.95%)
Sep 11, 2018 277.75 279.32 276.25 277.92 925,461 -0.62(-0.22%)
Sep 10, 2018 283.52 283.91 278.29 278.54 1,651,022 -4.81(-1.70%)
Sep 07, 2018 282.92 285.38 281.94 283.35 1,498,113 -0.33(-0.12%)
Sep 06, 2018 277.34 284.22 277.12 283.68 1,538,078 +6.54(+2.36%)
Sep 05, 2018 276.76 277.44 275.57 277.14 1,035,069 -0.50(-0.18%)
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.