Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

468.88 +0.49 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 258.30 258.30 256.71 257.06 1,167,089 -0.77(-0.30%)
Aug 30, 2017 257.93 258.60 257.15 257.83 1,511,581 -0.02(-0.01%)
Aug 29, 2017 254.80 257.88 254.80 257.84 1,526,534 +3.79(+1.49%)
Aug 28, 2017 254.15 254.25 253.13 254.05 991,737 +0.68(+0.27%)
Aug 25, 2017 254.31 254.95 253.30 253.38 682,501 +0.17(+0.07%)
Aug 24, 2017 253.97 254.42 252.08 253.21 686,495 -0.20(-0.08%)
Aug 23, 2017 254.38 254.85 253.15 253.41 832,631 -1.64(-0.64%)
Aug 22, 2017 253.97 255.62 253.52 255.05 1,147,768 +2.44(+0.97%)
Aug 21, 2017 251.03 252.90 249.17 252.61 1,149,666 +2.24(+0.90%)
Aug 18, 2017 251.76 252.09 250.05 250.36 1,439,697 -1.86(-0.74%)
Aug 17, 2017 255.43 255.76 252.10 252.22 1,274,479 -3.66(-1.43%)
Aug 16, 2017 255.95 256.73 255.51 255.89 1,237,432 -0.34(-0.13%)
Aug 15, 2017 257.70 258.13 255.65 256.22 1,219,273 -1.15(-0.45%)
Aug 14, 2017 255.59 257.78 254.60 257.38 1,437,604 +3.20(+1.26%)
Aug 11, 2017 253.41 256.41 253.21 254.17 1,180,462 +0.42(+0.17%)
Aug 10, 2017 256.51 256.97 253.54 253.75 1,600,454 -1.65(-0.65%)
Aug 09, 2017 252.04 255.67 251.87 255.40 2,091,964 +4.28(+1.71%)
Aug 08, 2017 249.18 251.38 248.80 251.12 1,205,480 +2.47(+0.99%)
Aug 07, 2017 248.78 249.13 248.19 248.65 918,569 +0.13(+0.05%)
Aug 04, 2017 247.91 248.52 247.02 248.52 951,738 +0.99(+0.40%)
Aug 03, 2017 246.01 247.61 245.01 247.53 1,175,510 +0.94(+0.38%)
Aug 02, 2017 244.95 246.72 244.46 246.60 1,175,689 +1.72(+0.70%)
Aug 01, 2017 245.95 246.29 244.25 244.88 1,239,721 +0.44(+0.18%)
Jul 31, 2017 243.85 245.88 243.53 244.45 1,369,182 +1.44(+0.59%)
Jul 28, 2017 241.05 243.31 239.80 243.01 1,298,127 +1.91(+0.79%)
Jul 27, 2017 242.83 243.07 239.46 241.10 1,335,412 -1.44(-0.59%)
Jul 26, 2017 243.35 243.49 241.64 242.54 1,054,774 +0.02(+0.01%)
Jul 25, 2017 243.90 244.40 242.43 242.52 962,308 -0.38(-0.15%)
Jul 24, 2017 242.22 243.70 242.00 242.90 918,666 +0.97(+0.40%)
Jul 21, 2017 241.24 242.72 240.04 241.93 1,470,024 -0.46(-0.19%)
Jul 20, 2017 243.15 243.28 241.92 242.39 1,375,387 -0.84(-0.34%)
Jul 19, 2017 240.72 243.74 240.19 243.23 1,362,154 +3.25(+1.35%)
Jul 18, 2017 243.20 245.15 239.34 239.98 2,163,945 -1.42(-0.59%)
Jul 17, 2017 241.41 242.72 240.66 241.40 1,575,772 +0.30(+0.13%)
Jul 14, 2017 240.20 241.64 239.91 241.10 1,061,052 +1.15(+0.48%)
Jul 13, 2017 240.25 240.87 239.13 239.95 843,006 +0.34(+0.14%)
Jul 12, 2017 240.28 241.64 239.62 239.62 971,059 -0.05(-0.02%)
Jul 11, 2017 238.96 240.78 238.53 239.67 1,094,252 +0.71(+0.30%)
Jul 10, 2017 238.90 240.92 237.83 238.96 1,611,081 +0.31(+0.13%)
Jul 07, 2017 235.69 240.11 235.55 238.65 1,430,701 +3.55(+1.51%)
Jul 06, 2017 235.97 237.21 234.63 235.10 915,474 -1.21(-0.51%)
Jul 05, 2017 233.88 237.41 233.79 236.31 1,038,962 +2.91(+1.25%)
Jul 03, 2017 232.11 234.70 231.95 233.39 553,063 +1.10(+0.47%)
Jun 30, 2017 232.31 233.39 231.22 232.30 1,297,661 +0.74(+0.32%)
Jun 29, 2017 234.17 234.17 229.85 231.56 1,081,723 -2.75(-1.17%)
Jun 28, 2017 233.53 235.07 232.93 234.31 1,142,379 +1.83(+0.79%)
Jun 27, 2017 233.73 234.47 232.48 232.48 884,946 -1.56(-0.67%)
Jun 26, 2017 235.28 236.97 233.87 234.05 1,060,177 -0.79(-0.34%)
Jun 23, 2017 234.32 235.54 234.32 234.83 1,227,142 +0.18(+0.08%)
Jun 22, 2017 236.58 237.40 234.62 234.66 829,374 -2.14(-0.90%)
Jun 21, 2017 237.38 237.82 236.15 236.80 957,722 +0.08(+0.04%)
Jun 20, 2017 236.77 238.46 236.30 236.72 1,156,380 +0.49(+0.21%)
Jun 19, 2017 235.76 238.05 235.46 236.22 1,271,610 +1.00(+0.42%)
Jun 16, 2017 236.08 236.21 234.87 235.23 1,538,720 +0.15(+0.06%)
Jun 15, 2017 234.09 235.61 232.43 235.07 738,248 +0.53(+0.22%)
Jun 14, 2017 232.71 236.24 232.62 234.55 990,586 +1.62(+0.70%)
Jun 13, 2017 231.70 233.41 230.51 232.93 763,275 +1.23(+0.53%)
Jun 12, 2017 231.79 231.97 229.05 231.69 999,022 -0.09(-0.04%)
Jun 09, 2017 232.34 233.62 231.46 231.79 1,220,980 -0.52(-0.22%)
Jun 08, 2017 233.20 231.51 232.31 1,334,162 +0.20(+0.09%)
Jun 07, 2017 232.13 232.50 231.15 232.10 787,372 +0.42(+0.18%)
Jun 06, 2017 233.91 234.25 231.55 231.69 1,064,446 -2.72(-1.16%)
Jun 05, 2017 235.55 236.22 234.37 234.41 744,820 -1.36(-0.58%)
Jun 02, 2017 235.37 236.72 234.93 235.77 895,414 +0.67(+0.28%)
Jun 01, 2017 235.28 235.72 233.88 235.10 991,017 -0.14(-0.06%)
May 31, 2017 233.85 235.37 233.69 235.24 1,800,429 +0.87(+0.37%)
May 30, 2017 235.83 236.67 234.07 234.37 1,078,090 -1.46(-0.62%)
May 26, 2017 234.49 236.12 234.07 235.83 1,027,954 +1.32(+0.56%)
May 25, 2017 233.62 234.73 233.26 234.51 1,003,497 +1.67(+0.72%)
May 24, 2017 231.31 233.26 231.22 232.84 1,049,004 +1.41(+0.61%)
May 23, 2017 231.13 231.65 229.55 231.43 1,052,083 +1.11(+0.48%)
May 22, 2017 233.45 233.45 229.65 230.32 1,925,794 +3.52(+1.55%)
May 19, 2017 223.40 226.87 222.91 226.80 1,508,363 +4.55(+2.05%)
May 18, 2017 223.27 223.65 221.16 222.25 1,498,499 -1.60(-0.71%)
May 17, 2017 225.85 225.09 223.57 223.85 1,134,461 -2.00(-0.89%)
May 16, 2017 226.21 227.19 225.67 225.85 739,483 -0.58(-0.26%)
May 15, 2017 225.54 226.53 225.35 226.43 741,553 +0.91(+0.40%)
May 12, 2017 225.24 225.89 225.10 225.53 721,298 -0.69(-0.31%)
May 11, 2017 225.43 226.35 224.65 226.22 728,193 +0.29(+0.13%)
May 10, 2017 226.87 227.56 224.62 225.93 1,124,409 -1.77(-0.78%)
May 09, 2017 226.97 227.99 226.37 227.70 1,079,982 +1.14(+0.50%)
May 08, 2017 226.91 227.81 226.23 226.56 811,671 -0.44(-0.19%)
May 05, 2017 225.04 227.06 224.65 227.00 977,493 +2.09(+0.93%)
May 04, 2017 224.37 225.07 223.53 224.90 831,257 +0.76(+0.34%)
May 03, 2017 223.44 224.44 222.98 224.15 765,600 +0.09(+0.04%)
May 02, 2017 222.97 224.37 222.82 224.06 886,575 +0.88(+0.39%)
May 01, 2017 224.11 224.57 223.12 223.18 1,012,345 -0.85(-0.38%)
Apr 28, 2017 225.37 225.76 223.33 224.02 1,207,800 -1.41(-0.62%)
Apr 27, 2017 225.18 226.78 224.43 225.43 1,147,229 +0.66(+0.29%)
Apr 26, 2017 224.97 226.57 224.10 224.77 1,776,690 +0.27(+0.12%)
Apr 25, 2017 227.72 228.22 222.55 224.50 3,564,743 -5.15(-2.24%)
Apr 24, 2017 229.09 230.00 228.06 229.64 1,321,619 +2.59(+1.14%)
Apr 21, 2017 226.31 228.21 226.14 227.05 1,149,248 +1.03(+0.46%)
Apr 20, 2017 224.60 227.14 224.20 226.02 979,734 +1.85(+0.82%)
Apr 19, 2017 224.22 224.52 223.37 224.17 982,249 +0.71(+0.32%)
Apr 18, 2017 224.38 225.06 223.00 223.47 917,607 -0.91(-0.41%)
Apr 17, 2017 222.93 224.40 222.74 224.38 976,218 +1.56(+0.70%)
Apr 13, 2017 222.93 224.71 222.82 222.82 918,953 -0.42(-0.19%)
Apr 12, 2017 224.39 224.88 222.85 223.24 1,149,121 -1.46(-0.65%)
Apr 11, 2017 223.65 224.91 222.97 224.70 895,403 +1.03(+0.46%)
Apr 10, 2017 224.64 225.61 223.51 223.67 949,178 -1.00(-0.44%)
Apr 07, 2017 226.43 226.43 222.97 224.67 1,227,827 +2.59(+1.17%)
Apr 06, 2017 221.88 222.64 221.42 222.08 890,645 +0.11(+0.05%)
Apr 05, 2017 224.35 225.27 221.83 221.97 1,142,041 -2.15(-0.96%)
Apr 04, 2017 223.27 224.52 223.03 224.11 683,187 +0.73(+0.33%)
Apr 03, 2017 222.49 223.90 222.28 223.38 961,140 +0.90(+0.40%)
Mar 31, 2017 224.87 224.87 222.49 222.49 1,460,709 -2.44(-1.09%)
Mar 30, 2017 223.28 225.25 222.99 224.93 676,572 +1.91(+0.86%)
Mar 29, 2017 223.58 223.58 222.20 223.02 979,011 -0.73(-0.33%)
Mar 28, 2017 221.68 225.14 221.17 223.75 1,228,439 +1.63(+0.73%)
Mar 27, 2017 220.86 222.72 219.53 222.12 1,196,033 -0.22(-0.10%)
Mar 24, 2017 224.34 224.46 221.76 222.34 1,047,021 -1.73(-0.77%)
Mar 23, 2017 224.00 225.70 223.63 224.06 967,392 +0.07(+0.03%)
Mar 22, 2017 223.51 224.71 222.74 224.00 1,228,270 +0.35(+0.16%)
Mar 21, 2017 226.43 226.99 223.12 223.65 1,635,280 -2.52(-1.11%)
Mar 20, 2017 226.28 228.28 225.83 226.17 1,593,677 +0.04(+0.02%)
Mar 17, 2017 223.47 226.29 223.07 226.13 2,559,097 +3.36(+1.51%)
Mar 16, 2017 225.04 225.04 222.09 222.77 1,180,087 -1.25(-0.56%)
Mar 15, 2017 222.82 224.37 222.61 224.01 900,275 +1.20(+0.54%)
Mar 14, 2017 223.59 223.77 222.30 222.82 843,919 -0.99(-0.44%)
Mar 13, 2017 223.24 223.87 222.82 223.81 985,228 +0.44(+0.20%)
Mar 10, 2017 224.40 224.40 222.21 223.37 826,722 -0.02(-0.01%)
Mar 09, 2017 222.82 223.65 222.44 223.38 877,319 +0.80(+0.36%)
Mar 08, 2017 223.65 223.69 222.24 222.58 986,391 -1.10(-0.49%)
Mar 07, 2017 222.24 223.96 222.24 223.68 1,063,524 +1.10(+0.49%)
Mar 06, 2017 222.34 223.22 221.82 222.58 936,126 -0.03(-0.02%)
Mar 03, 2017 222.04 223.09 221.36 222.62 929,052 +0.64(+0.29%)
Mar 02, 2017 223.65 223.65 221.34 221.98 1,147,652 -1.16(-0.52%)
Mar 01, 2017 223.72 224.48 222.26 223.13 1,353,629 +1.50(+0.68%)
Feb 28, 2017 224.18 224.25 221.53 221.64 2,464,698 -2.31(-1.03%)
Feb 27, 2017 220.32 224.48 219.66 223.95 1,804,337 +4.31(+1.96%)
Feb 24, 2017 218.46 219.64 217.31 219.64 1,125,353 +0.95(+0.43%)
Feb 23, 2017 219.90 219.90 217.80 218.69 1,220,999 -0.88(-0.40%)
Feb 22, 2017 218.81 219.66 218.16 219.57 862,963 +0.21(+0.10%)
Feb 21, 2017 218.66 219.70 218.15 219.36 1,159,302 +0.26(+0.12%)
Feb 17, 2017 219.10 219.10 219.10 0 +0.02(+0.01%)
Feb 16, 2017 217.92 219.15 216.94 219.09 1,040,296 +1.54(+0.71%)
Feb 15, 2017 216.34 217.79 215.57 217.54 1,288,312 +0.74(+0.34%)
Feb 14, 2017 216.50 217.30 216.21 216.80 998,157 +0.17(+0.08%)
Feb 13, 2017 215.55 217.25 215.53 216.63 1,098,145 +1.49(+0.69%)
Feb 10, 2017 213.43 215.44 213.03 215.14 907,576 +1.94(+0.91%)
Feb 09, 2017 212.00 213.89 212.04 213.20 1,053,177 +1.21(+0.57%)
Feb 08, 2017 212.15 212.88 211.71 212.00 1,178,870 +0.31(+0.14%)
Feb 07, 2017 211.38 212.46 211.04 211.69 1,184,168 +0.88(+0.42%)
Feb 06, 2017 210.09 212.27 209.82 210.81 1,187,833 +0.70(+0.33%)
Feb 03, 2017 208.63 211.76 207.67 210.11 2,184,348 +2.06(+0.99%)
Feb 02, 2017 207.17 208.22 206.71 208.06 1,265,058 +0.88(+0.43%)
Feb 01, 2017 207.12 208.54 206.41 207.17 1,465,494 -0.35(-0.17%)
Jan 31, 2017 208.34 208.49 206.40 207.53 1,545,695 -1.24(-0.59%)
Jan 30, 2017 210.41 211.62 207.98 208.77 1,861,178 -0.55(-0.26%)
Jan 27, 2017 210.54 213.96 206.54 209.32 3,146,047 -1.21(-0.58%)
Jan 26, 2017 206.43 210.55 206.06 210.53 2,369,667 +3.28(+1.58%)
Jan 25, 2017 208.96 210.00 204.78 207.25 2,821,360 -1.58(-0.76%)
Jan 24, 2017 206.74 209.28 205.62 208.83 3,614,869 -3.77(-1.78%)
Jan 23, 2017 213.16 214.47 210.57 212.61 1,944,345 -0.21(-0.10%)
Jan 20, 2017 213.00 213.10 211.47 212.81 1,434,427 +0.58(+0.27%)
Jan 19, 2017 211.03 212.57 210.72 212.23 1,303,414 +2.44(+1.16%)
Jan 18, 2017 209.81 210.34 208.86 209.79 1,120,647 -0.04(-0.02%)
Jan 17, 2017 209.29 210.01 208.13 209.83 1,733,618 -0.34(-0.16%)
Jan 13, 2017 210.17 210.17 210.17 0 +1.58(+0.76%)
Jan 12, 2017 210.48 210.83 207.51 208.59 1,396,764 -2.07(-0.98%)
Jan 11, 2017 211.63 212.21 207.84 210.67 1,954,431 -0.86(-0.41%)
Jan 10, 2017 213.17 213.83 211.52 211.52 1,388,127 -1.35(-0.64%)
Jan 09, 2017 213.03 213.85 212.56 212.88 1,292,312 -0.03(-0.02%)
Jan 06, 2017 210.96 213.51 210.96 212.91 1,509,518 +1.54(+0.73%)
Jan 05, 2017 210.04 213.05 209.81 211.37 1,549,496 +1.64(+0.78%)
Jan 04, 2017 209.81 210.48 209.19 209.72 1,305,104 +0.56(+0.27%)
Jan 03, 2017 207.42 209.82 207.06 209.16 2,019,657 +2.78(+1.35%)
Dec 30, 2016 206.38 206.38 206.38 0 -0.54(-0.26%)
Dec 29, 2016 206.59 208.01 205.97 206.92 1,091,048 +0.83(+0.40%)
Dec 28, 2016 206.79 207.25 205.21 206.08 1,220,278 -1.06(-0.51%)
Dec 27, 2016 207.07 207.88 206.59 207.14 955,299 +1.05(+0.51%)
Dec 23, 2016 206.09 206.09 206.09 0 -2.65(-1.27%)
Dec 22, 2016 208.09 209.32 207.34 208.74 995,990 +0.23(+0.11%)
Dec 21, 2016 210.15 210.15 208.31 208.51 990,072 -1.00(-0.48%)
Dec 20, 2016 208.23 209.55 208.16 209.51 1,090,193 +1.28(+0.61%)
Dec 19, 2016 206.05 208.46 206.05 208.23 1,266,264 +1.73(+0.84%)
Dec 16, 2016 207.49 208.73 205.63 206.50 2,589,365 -0.47(-0.23%)
Dec 15, 2016 208.36 209.16 206.77 206.97 2,246,680 -1.36(-0.65%)
Dec 14, 2016 208.34 210.42 208.15 208.33 2,233,596 +0.50(+0.24%)
Dec 13, 2016 210.29 210.97 206.64 207.82 3,029,080 -1.17(-0.56%)
Dec 12, 2016 207.90 209.49 202.71 209.00 8,573,613 -5.30(-2.47%)
Dec 09, 2016 213.53 214.87 213.09 214.30 1,872,451 +0.23(+0.11%)
Dec 08, 2016 219.96 219.96 213.54 214.07 3,351,170 -5.89(-2.68%)
Dec 07, 2016 219.70 220.47 218.28 219.96 1,537,309 +0.31(+0.14%)
Dec 06, 2016 219.50 220.30 218.00 219.64 1,382,336 -0.77(-0.35%)
Dec 05, 2016 222.08 222.86 219.90 220.41 1,536,638 -0.57(-0.26%)
Dec 02, 2016 220.12 221.42 219.65 220.98 1,321,245 +1.01(+0.46%)
Dec 01, 2016 219.06 220.08 218.25 219.97 1,059,547 +0.95(+0.43%)
Nov 30, 2016 220.92 221.25 219.02 219.02 1,777,717 -1.10(-0.50%)
Nov 29, 2016 218.40 221.10 217.75 220.12 1,464,739 +2.04(+0.93%)
Nov 28, 2016 217.92 218.33 217.20 218.08 1,631,706 +0.01(+0.00%)
Nov 25, 2016 217.60 218.54 217.03 218.07 797,010 +1.25(+0.57%)
Nov 23, 2016 216.83 216.83 216.83 0 -0.21(-0.10%)
Nov 22, 2016 216.90 217.84 216.02 217.04 1,517,731 +1.02(+0.47%)
Nov 21, 2016 216.54 216.77 215.38 216.02 1,177,377 +0.27(+0.13%)
Nov 18, 2016 215.79 216.88 214.51 215.75 1,459,799 -0.16(-0.07%)
Nov 17, 2016 216.09 216.88 215.18 215.91 1,114,807 -0.06(-0.03%)
Nov 16, 2016 218.03 218.28 214.41 215.97 1,785,332 -2.12(-0.97%)
Nov 15, 2016 220.43 221.21 214.74 218.08 2,456,614 -1.07(-0.49%)
Nov 14, 2016 214.23 219.62 213.87 219.16 2,993,225 +6.62(+3.11%)
Nov 11, 2016 211.54 213.00 209.17 212.54 2,442,397 +1.56(+0.74%)
Nov 10, 2016 211.17 211.73 207.29 210.98 3,203,663 +3.12(+1.50%)
Nov 09, 2016 210.42 211.15 205.02 207.85 5,102,248 +11.70(+5.97%)
Nov 08, 2016 196.00 197.57 195.67 196.15 1,534,365 -0.07(-0.03%)
Nov 07, 2016 196.68 196.75 194.78 196.22 1,677,876 +2.45(+1.27%)
Nov 04, 2016 195.87 196.57 193.71 193.77 1,843,969 -1.98(-1.01%)
Nov 03, 2016 198.91 199.60 194.45 195.75 2,066,719 -5.26(-2.62%)
Nov 02, 2016 200.88 203.09 200.26 201.01 1,163,489 +0.11(+0.05%)
Nov 01, 2016 202.71 202.71 200.28 200.90 1,318,368 -1.15(-0.57%)
Oct 31, 2016 203.57 204.04 201.47 202.05 1,610,547 -1.33(-0.65%)
Oct 28, 2016 203.97 205.16 203.12 203.38 1,364,552 -0.43(-0.21%)
Oct 27, 2016 205.25 206.03 203.42 203.81 1,578,374 -1.28(-0.62%)
Oct 26, 2016 203.87 206.66 202.96 205.09 2,575,815 +0.68(+0.33%)
Oct 25, 2016 197.70 204.84 195.70 204.41 3,817,886 +14.02(+7.37%)
Oct 24, 2016 189.85 190.66 189.37 190.39 1,591,190 +1.34(+0.71%)
Oct 21, 2016 189.49 189.57 187.38 189.04 1,893,909 -1.07(-0.56%)
Oct 20, 2016 190.38 190.84 189.21 190.12 1,125,217 -0.41(-0.22%)
Oct 19, 2016 191.14 191.68 189.91 190.53 1,210,336 -0.38(-0.20%)
Oct 18, 2016 192.13 196.49 190.73 190.90 1,058,339 +0.02(+0.01%)
Oct 17, 2016 190.81 192.17 190.75 190.89 967,353 +0.16(+0.09%)
Oct 14, 2016 191.39 191.97 190.20 190.72 1,318,230 -0.34(-0.18%)
Oct 13, 2016 189.98 191.42 189.48 191.07 1,356,126 +0.73(+0.38%)
Oct 12, 2016 190.20 191.17 189.74 190.34 1,531,924 +0.20(+0.11%)
Oct 11, 2016 191.08 191.59 189.96 190.13 1,293,281 -1.18(-0.62%)
Oct 10, 2016 191.75 192.66 191.17 191.31 1,207,454 -0.20(-0.10%)
Oct 07, 2016 191.24 191.89 189.90 191.51 2,663,304 -0.98(-0.51%)
Oct 06, 2016 194.36 194.37 192.29 192.49 2,316,761 -1.54(-0.79%)
Oct 05, 2016 196.04 196.04 193.95 194.03 1,429,226 -0.41(-0.21%)
Oct 04, 2016 197.60 197.68 193.95 194.44 1,718,869 -2.85(-1.45%)
Oct 03, 2016 195.76 197.88 194.80 197.29 1,632,797 +0.71(+0.36%)
Sep 30, 2016 199.33 199.66 194.63 196.59 2,640,449 -2.15(-1.08%)
Sep 29, 2016 201.80 201.80 197.60 198.74 1,382,676 -2.80(-1.39%)
Sep 28, 2016 201.84 202.52 200.80 201.53 1,649,267 -0.03(-0.02%)
Sep 27, 2016 201.77 202.57 201.16 201.56 1,154,211 +0.21(+0.11%)
Sep 26, 2016 201.50 202.95 200.93 201.35 1,073,938 -0.25(-0.13%)
Sep 23, 2016 201.80 202.18 200.62 201.60 1,047,201 -0.64(-0.32%)
Sep 22, 2016 200.88 202.58 200.70 202.25 1,430,374 +2.30(+1.15%)
Sep 21, 2016 197.75 199.99 197.32 199.95 2,024,755 +2.74(+1.39%)
Sep 20, 2016 197.92 198.65 197.21 197.21 1,229,112 -0.33(-0.17%)
Sep 19, 2016 196.24 198.37 196.06 197.54 1,776,190 +2.81(+1.44%)
Sep 16, 2016 195.52 195.70 194.56 194.72 3,527,637 -1.34(-0.69%)
Sep 15, 2016 194.69 196.40 194.11 196.07 1,553,049 +1.38(+0.71%)
Sep 14, 2016 194.69 196.00 194.28 194.69 1,822,365 +0.00(+0.00%)
Sep 13, 2016 194.91 195.77 194.36 194.69 1,962,059 -1.14(-0.58%)
Sep 12, 2016 193.95 196.41 192.94 195.83 2,221,782 +0.70(+0.36%)
Sep 09, 2016 196.93 197.34 195.09 195.13 1,919,538 -3.03(-1.53%)
Sep 08, 2016 197.22 198.66 196.82 198.15 1,523,411 +0.21(+0.11%)
Sep 07, 2016 198.59 199.28 197.76 197.94 1,519,205 -1.34(-0.67%)
Sep 06, 2016 200.29 200.50 198.67 199.28 1,951,543 -0.26(-0.13%)
Sep 02, 2016 199.89 199.54 199.54 199.54 1,820,216 -0.24(-0.12%)
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.