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, 2020 338.94 340.45 332.18 333.65 1,758,588 -6.16(-1.81%)
Nov 27, 2020 343.87 343.87 339.00 339.81 674,404 -3.63(-1.06%)
Nov 25, 2020 342.31 346.72 341.53 343.44 941,765 -0.13(-0.04%)
Nov 24, 2020 340.67 343.57 338.65 343.57 1,056,424 +6.93(+2.06%)
Nov 23, 2020 337.27 339.99 335.75 336.64 1,023,565 +2.57(+0.77%)
Nov 20, 2020 341.29 342.44 333.71 334.07 1,231,488 -7.66(-2.24%)
Nov 19, 2020 340.41 342.91 337.84 341.74 1,184,624 -1.00(-0.29%)
Nov 18, 2020 342.67 348.10 341.54 342.74 1,175,145 +1.51(+0.44%)
Nov 17, 2020 341.01 345.39 340.64 341.23 1,455,357 -1.12(-0.33%)
Nov 16, 2020 343.18 345.58 341.39 342.35 1,439,466 +1.81(+0.53%)
Nov 13, 2020 336.39 341.32 335.17 340.54 1,015,022 +6.58(+1.97%)
Nov 12, 2020 333.60 336.39 331.80 333.96 943,091 -1.26(-0.38%)
Nov 11, 2020 338.48 338.89 331.95 335.22 1,228,567 -1.81(-0.54%)
Nov 10, 2020 331.33 338.99 330.37 337.03 1,881,598 +6.65(+2.01%)
Nov 09, 2020 345.51 346.33 330.18 330.38 2,150,233 +2.43(+0.74%)
Nov 06, 2020 329.79 330.18 324.93 327.95 1,544,015 -3.11(-0.94%)
Nov 05, 2020 340.00 341.77 330.22 331.06 1,881,465 -6.77(-2.00%)
Nov 04, 2020 336.84 346.27 335.43 337.83 2,364,545 +7.92(+2.40%)
Nov 03, 2020 324.19 332.42 323.35 329.92 1,634,434 +10.00(+3.13%)
Nov 02, 2020 323.27 326.71 318.37 319.91 1,880,174 +2.08(+0.65%)
Oct 30, 2020 318.30 321.10 313.77 317.83 1,443,217 -2.10(-0.66%)
Oct 29, 2020 317.72 323.37 316.17 319.93 1,704,658 +1.43(+0.45%)
Oct 28, 2020 323.95 326.80 318.13 318.50 1,850,758 -10.50(-3.19%)
Oct 27, 2020 333.15 334.04 327.52 329.00 1,076,514 -5.56(-1.66%)
Oct 26, 2020 335.36 335.75 329.06 334.56 1,528,194 -5.25(-1.54%)
Oct 23, 2020 337.09 341.49 334.97 339.80 1,298,576 +4.88(+1.46%)
Oct 22, 2020 333.60 336.88 331.47 334.93 1,382,808 +1.65(+0.50%)
Oct 21, 2020 337.88 340.41 331.33 333.28 2,126,914 -4.60(-1.36%)
Oct 20, 2020 347.30 350.21 337.51 337.88 1,962,953 -10.44(-3.00%)
Oct 19, 2020 351.52 353.67 346.47 348.32 1,299,282 -2.53(-0.72%)
Oct 16, 2020 352.66 353.83 350.48 350.85 1,048,841 +0.34(+0.10%)
Oct 15, 2020 351.60 353.00 347.87 350.51 872,494 -4.18(-1.18%)
Oct 14, 2020 351.43 358.98 351.43 354.68 1,201,043 +1.61(+0.46%)
Oct 13, 2020 350.52 354.54 349.60 353.07 1,072,249 +0.03(+0.01%)
Oct 12, 2020 350.40 354.49 347.91 353.05 888,841 +2.71(+0.77%)
Oct 09, 2020 352.58 354.12 349.75 350.33 743,586 -2.41(-0.68%)
Oct 08, 2020 348.49 353.29 347.02 352.75 765,664 +5.13(+1.48%)
Oct 07, 2020 343.68 348.44 343.64 347.62 910,713 +5.88(+1.72%)
Oct 06, 2020 350.42 350.50 341.34 341.74 1,051,880 -6.81(-1.95%)
Oct 05, 2020 347.89 350.30 343.92 348.55 909,088 +3.07(+0.89%)
Oct 02, 2020 341.32 348.11 339.76 345.48 1,340,768 -0.28(-0.08%)
Oct 01, 2020 348.58 354.03 344.04 345.76 1,215,649 -2.17(-0.62%)
Sep 30, 2020 353.55 353.81 345.41 347.93 1,550,618 -4.96(-1.40%)
Sep 29, 2020 353.67 356.89 351.77 352.88 1,226,254 -1.61(-0.45%)
Sep 28, 2020 354.03 360.03 353.71 354.49 1,079,636 +3.46(+0.99%)
Sep 25, 2020 342.63 352.57 341.73 351.03 1,515,042 +7.21(+2.10%)
Sep 24, 2020 347.90 349.03 340.50 343.82 1,426,753 -4.07(-1.17%)
Sep 23, 2020 353.33 358.05 346.76 347.89 1,346,900 -4.70(-1.33%)
Sep 22, 2020 346.66 356.28 346.17 352.59 1,417,063 +8.00(+2.32%)
Sep 21, 2020 352.67 353.91 342.44 344.60 1,594,478 -14.10(-3.93%)
Sep 18, 2020 357.80 362.20 357.80 358.69 2,904,722 -0.73(-0.20%)
Sep 17, 2020 355.84 361.79 353.61 359.42 1,056,991 +0.33(+0.09%)
Sep 16, 2020 355.04 362.74 354.87 359.09 1,159,165 +2.75(+0.77%)
Sep 15, 2020 359.16 359.47 351.20 356.34 1,053,018 -1.09(-0.30%)
Sep 14, 2020 357.09 360.08 355.50 357.43 1,091,748 +3.90(+1.10%)
Sep 11, 2020 346.28 354.48 345.63 353.53 1,028,792 +9.39(+2.73%)
Sep 10, 2020 350.42 352.69 343.43 344.14 789,105 -5.56(-1.59%)
Sep 09, 2020 347.39 353.50 345.87 349.71 1,342,082 +4.55(+1.32%)
Sep 08, 2020 348.57 349.75 343.46 345.16 1,178,954 -4.35(-1.24%)
Sep 04, 2020 352.68 355.44 344.57 349.51 1,028,572 -1.15(-0.33%)
Sep 03, 2020 362.65 364.81 348.02 350.66 1,652,980 -10.69(-2.96%)
Sep 02, 2020 349.62 362.11 348.68 361.35 1,338,123 +10.22(+2.91%)
Sep 01, 2020 352.05 353.28 349.49 351.13 1,001,243 -3.13(-0.88%)
Aug 31, 2020 356.00 358.57 352.64 354.26 1,135,387 -2.66(-0.74%)
Aug 28, 2020 356.85 357.29 353.44 356.92 807,088 +0.51(+0.14%)
Aug 27, 2020 358.05 360.98 356.28 356.41 776,265 -0.38(-0.11%)
Aug 26, 2020 354.59 358.79 352.38 356.79 1,007,165 +0.54(+0.15%)
Aug 25, 2020 357.04 363.05 354.05 356.25 1,094,362 -0.18(-0.05%)
Aug 24, 2020 352.63 356.90 351.79 356.43 1,115,133 +4.94(+1.40%)
Aug 21, 2020 349.81 352.59 349.05 351.49 1,104,121 +1.53(+0.44%)
Aug 20, 2020 350.33 351.16 346.08 349.97 1,333,954 -1.96(-0.56%)
Aug 19, 2020 351.95 353.66 350.83 351.93 795,232 -0.19(-0.05%)
Aug 18, 2020 351.13 353.60 350.38 352.11 893,452 +1.17(+0.33%)
Aug 17, 2020 355.47 356.56 349.83 350.94 957,796 -2.22(-0.63%)
Aug 14, 2020 350.65 355.67 350.09 353.16 718,864 +1.97(+0.56%)
Aug 13, 2020 352.20 355.53 349.17 351.19 1,167,711 -2.89(-0.82%)
Aug 12, 2020 355.51 357.76 353.04 354.08 974,025 +0.43(+0.12%)
Aug 11, 2020 353.24 360.44 353.08 353.65 1,454,998 +2.44(+0.69%)
Aug 10, 2020 348.29 352.88 348.24 351.21 948,732 +3.28(+0.94%)
Aug 07, 2020 342.87 348.87 341.74 347.93 1,024,986 +5.31(+1.55%)
Aug 06, 2020 344.46 345.74 341.13 342.62 774,025 -3.39(-0.98%)
Aug 05, 2020 342.86 347.25 341.30 346.01 1,128,905 +4.97(+1.46%)
Aug 04, 2020 342.03 343.62 339.51 341.04 998,187 +0.80(+0.24%)
Aug 03, 2020 340.01 341.42 335.13 340.24 1,023,134 -1.69(-0.49%)
Jul 31, 2020 343.35 344.09 337.15 341.93 1,221,272 -2.48(-0.72%)
Jul 30, 2020 345.30 348.13 343.63 344.41 1,089,879 -5.04(-1.44%)
Jul 29, 2020 351.48 352.30 347.04 349.44 1,340,667 +0.58(+0.17%)
Jul 28, 2020 344.66 352.07 344.66 348.87 1,255,052 +4.12(+1.20%)
Jul 27, 2020 347.12 348.26 342.96 344.74 1,160,608 -3.72(-1.07%)
Jul 24, 2020 350.07 355.03 346.11 348.46 1,447,261 -1.27(-0.36%)
Jul 23, 2020 355.28 355.62 348.01 349.73 1,598,983 -5.83(-1.64%)
Jul 22, 2020 339.89 356.09 338.90 355.56 2,527,611 +17.11(+5.05%)
Jul 21, 2020 341.37 341.87 334.36 338.45 2,214,077 +8.65(+2.62%)
Jul 20, 2020 332.93 332.93 327.00 329.80 1,598,673 -2.68(-0.81%)
Jul 17, 2020 330.50 332.93 327.38 332.48 1,260,396 +2.36(+0.72%)
Jul 16, 2020 326.89 330.17 323.93 330.12 1,059,175 +1.19(+0.36%)
Jul 15, 2020 326.17 329.85 325.32 328.93 1,792,594 +8.03(+2.50%)
Jul 14, 2020 315.00 321.13 314.89 320.90 1,829,957 +2.35(+0.74%)
Jul 13, 2020 319.04 322.12 314.53 318.55 2,251,480 +3.44(+1.09%)
Jul 10, 2020 308.87 315.19 308.26 315.11 1,678,126 +8.38(+2.73%)
Jul 09, 2020 313.99 315.32 306.03 306.73 2,021,160 -10.81(-3.40%)
Jul 08, 2020 318.95 322.38 314.55 317.54 2,176,850 -1.20(-0.38%)
Jul 07, 2020 327.15 327.45 318.30 318.74 1,546,261 -8.41(-2.57%)
Jul 06, 2020 330.66 331.23 325.57 327.15 1,332,540 +0.53(+0.16%)
Jul 02, 2020 328.00 330.29 325.44 326.62 1,547,121 +1.43(+0.44%)
Jul 01, 2020 330.53 332.29 325.09 325.19 1,585,189 -4.06(-1.23%)
Jun 30, 2020 329.64 331.35 326.99 329.25 1,642,645 -2.33(-0.70%)
Jun 29, 2020 325.16 331.58 324.35 331.58 1,189,370 +9.69(+3.01%)
Jun 26, 2020 324.42 331.51 320.31 321.89 2,226,308 -5.47(-1.67%)
Jun 25, 2020 322.88 327.80 318.79 327.36 1,542,419 +2.71(+0.83%)
Jun 24, 2020 334.65 334.94 323.30 324.65 2,551,473 -10.72(-3.20%)
Jun 23, 2020 341.28 341.76 334.77 335.37 1,627,955 -3.84(-1.13%)
Jun 22, 2020 335.87 340.01 334.23 339.21 1,519,031 +3.39(+1.01%)
Jun 19, 2020 345.87 346.10 335.64 335.82 4,786,557 -5.58(-1.64%)
Jun 18, 2020 342.57 344.05 339.31 341.40 1,729,971 -3.36(-0.97%)
Jun 17, 2020 345.11 348.48 340.08 344.76 1,683,543 -0.60(-0.17%)
Jun 16, 2020 348.78 353.50 342.48 345.36 2,259,629 +8.56(+2.54%)
Jun 15, 2020 336.79 340.29 331.62 336.79 2,518,214 -7.75(-2.25%)
Jun 12, 2020 354.88 355.87 339.67 344.54 1,982,031 -1.81(-0.52%)
Jun 11, 2020 354.31 358.48 346.08 346.36 1,882,204 -17.95(-4.93%)
Jun 10, 2020 366.77 369.11 364.01 364.30 1,316,586 -4.32(-1.17%)
Jun 09, 2020 370.40 371.68 367.22 368.63 1,317,158 -5.18(-1.39%)
Jun 08, 2020 374.44 376.80 371.50 373.81 1,435,122 +3.20(+0.86%)
Jun 05, 2020 369.93 375.34 366.72 370.60 1,887,158 +6.39(+1.75%)
Jun 04, 2020 362.51 365.30 360.00 364.21 1,398,534 +0.94(+0.26%)
Jun 03, 2020 355.17 364.15 354.22 363.27 1,531,892 +11.60(+3.30%)
Jun 02, 2020 350.65 354.79 349.16 351.67 1,556,928 +0.73(+0.21%)
Jun 01, 2020 350.92 355.49 349.45 350.94 1,208,547 +0.47(+0.13%)
May 29, 2020 357.33 357.50 347.16 350.47 1,921,849 -6.86(-1.92%)
May 28, 2020 360.04 362.55 357.08 357.33 1,659,362 +1.18(+0.33%)
May 27, 2020 337.90 356.15 337.73 356.15 2,215,346 +22.35(+6.70%)
May 26, 2020 338.06 338.06 332.33 333.80 1,779,447 +2.87(+0.87%)
May 22, 2020 331.70 331.97 327.90 330.93 839,186 +0.16(+0.05%)
May 21, 2020 325.27 331.85 325.19 330.77 1,314,721 +5.66(+1.74%)
May 20, 2020 334.01 335.41 324.75 325.11 2,095,740 -8.04(-2.41%)
May 19, 2020 339.06 343.00 332.94 333.15 1,212,194 -5.44(-1.61%)
May 18, 2020 332.91 341.23 328.25 338.59 2,095,990 +15.37(+4.76%)
May 15, 2020 316.16 324.21 315.97 323.21 2,068,082 +3.69(+1.16%)
May 14, 2020 323.74 324.24 315.91 319.52 1,980,391 -7.08(-2.17%)
May 13, 2020 332.97 334.03 324.66 326.60 1,435,500 -6.22(-1.87%)
May 12, 2020 339.00 342.98 332.75 332.82 1,614,227 -4.89(-1.45%)
May 11, 2020 336.31 340.34 335.54 337.71 1,436,121 -1.65(-0.49%)
May 08, 2020 339.02 341.81 337.43 339.36 1,260,674 +1.67(+0.49%)
May 07, 2020 343.49 344.50 337.20 337.69 1,630,182 -1.83(-0.54%)
May 06, 2020 350.56 350.56 339.37 339.52 1,214,321 -10.51(-3.00%)
May 05, 2020 342.95 352.25 342.22 350.03 1,417,428 +9.09(+2.67%)
May 04, 2020 342.60 343.46 335.53 340.94 1,202,335 -2.97(-0.86%)
May 01, 2020 345.85 347.44 341.77 343.90 1,016,478 -5.01(-1.44%)
Apr 30, 2020 343.57 351.05 341.19 348.92 1,497,472 +1.03(+0.30%)
Apr 29, 2020 348.11 352.90 340.34 347.89 1,672,985 +2.85(+0.83%)
Apr 28, 2020 342.46 347.81 341.17 345.03 1,465,207 +5.52(+1.63%)
Apr 27, 2020 344.30 344.42 339.00 339.51 1,624,357 -2.87(-0.84%)
Apr 24, 2020 339.64 344.43 334.50 342.38 1,147,608 +4.52(+1.34%)
Apr 23, 2020 343.26 345.16 337.37 337.86 1,297,804 -3.29(-0.96%)
Apr 22, 2020 343.92 344.33 336.60 341.15 1,325,477 +6.24(+1.86%)
Apr 21, 2020 343.49 352.04 332.73 334.91 2,276,776 -8.76(-2.55%)
Apr 20, 2020 353.42 358.70 343.67 343.67 1,656,430 -16.41(-4.56%)
Apr 17, 2020 347.45 360.93 345.12 360.08 1,971,741 +21.19(+6.25%)
Apr 16, 2020 335.06 341.95 334.07 338.89 1,748,718 +3.14(+0.93%)
Apr 15, 2020 337.88 337.88 329.46 335.75 1,395,215 -5.07(-1.49%)
Apr 14, 2020 339.26 346.69 335.90 340.82 1,842,872 +9.05(+2.73%)
Apr 13, 2020 332.68 335.40 327.98 331.77 1,379,752 -0.95(-0.29%)
Apr 09, 2020 331.59 337.50 326.01 332.72 1,816,749 +8.60(+2.65%)
Apr 08, 2020 324.08 334.20 321.59 324.12 1,614,289 +5.50(+1.73%)
Apr 07, 2020 341.24 342.50 317.52 318.62 2,343,328 -11.36(-3.44%)
Apr 06, 2020 324.57 331.78 324.57 329.99 2,815,314 +15.65(+4.98%)
Apr 03, 2020 315.68 319.12 313.54 314.34 2,356,322 -3.10(-0.98%)
Apr 02, 2020 300.66 317.48 300.03 317.44 2,114,446 +13.85(+4.56%)
Apr 01, 2020 291.31 305.81 288.79 303.59 2,321,918 -0.39(-0.13%)
Mar 31, 2020 309.23 311.12 301.55 303.98 2,419,129 -8.88(-2.84%)
Mar 30, 2020 315.22 319.70 306.96 312.86 1,957,989 +0.42(+0.13%)
Mar 27, 2020 304.91 327.42 300.44 312.44 3,972,809 -1.75(-0.56%)
Mar 26, 2020 292.36 315.77 290.58 314.18 2,989,421 +27.50(+9.59%)
Mar 25, 2020 269.60 295.79 263.32 286.69 3,289,755 +27.59(+10.65%)
Mar 24, 2020 258.26 264.55 251.33 259.10 3,442,256 +10.86(+4.38%)
Mar 23, 2020 255.59 257.44 238.65 248.24 3,536,479 -12.93(-4.95%)
Mar 20, 2020 281.78 283.25 258.47 261.17 3,389,750 -20.61(-7.31%)
Mar 19, 2020 299.01 299.63 279.09 281.78 3,162,571 -17.23(-5.76%)
Mar 18, 2020 266.28 304.23 265.50 299.01 4,001,879 +13.07(+4.57%)
Mar 17, 2020 262.77 286.51 257.52 285.93 2,927,816 +27.70(+10.73%)
Mar 16, 2020 264.57 279.41 255.59 258.23 2,620,658 -36.46(-12.37%)
Mar 13, 2020 293.56 295.20 271.83 294.69 4,323,826 +15.44(+5.53%)
Mar 12, 2020 288.62 304.40 278.09 279.25 4,339,858 -40.85(-12.76%)
Mar 11, 2020 319.78 328.14 313.70 320.10 2,175,681 -9.18(-2.79%)
Mar 10, 2020 325.56 329.73 314.43 329.29 2,793,888 +13.58(+4.30%)
Mar 09, 2020 322.84 331.35 315.03 315.71 3,441,327 -27.30(-7.96%)
Mar 06, 2020 334.07 345.23 330.45 343.01 2,409,621 -2.00(-0.58%)
Mar 05, 2020 353.28 356.80 342.78 345.01 2,193,563 -15.54(-4.31%)
Mar 04, 2020 347.96 361.38 343.64 360.55 2,258,824 +22.09(+6.53%)
Mar 03, 2020 344.63 355.95 337.73 338.46 2,822,582 -3.54(-1.04%)
Mar 02, 2020 333.04 343.57 323.37 342.00 3,188,398 +10.30(+3.10%)
Feb 28, 2020 331.70 335.25 323.16 331.71 3,751,360 -11.06(-3.23%)
Feb 27, 2020 350.71 355.61 342.52 342.76 2,125,149 -14.53(-4.07%)
Feb 26, 2020 356.77 365.87 355.90 357.29 1,882,795 +0.48(+0.13%)
Feb 25, 2020 374.40 375.86 354.29 356.81 1,794,576 -16.92(-4.53%)
Feb 24, 2020 374.73 378.06 372.62 373.74 1,253,275 -7.53(-1.98%)
Feb 21, 2020 378.88 382.09 376.69 381.27 1,184,661 +1.63(+0.43%)
Feb 20, 2020 386.46 387.67 378.02 379.63 1,335,154 -7.58(-1.96%)
Feb 19, 2020 389.46 390.60 387.15 387.22 883,306 -0.95(-0.25%)
Feb 18, 2020 389.46 391.20 386.80 388.17 870,806 -2.05(-0.53%)
Feb 14, 2020 387.67 390.77 387.07 390.22 1,064,490 +2.81(+0.72%)
Feb 13, 2020 388.40 391.51 387.06 387.42 897,922 -1.69(-0.44%)
Feb 12, 2020 391.26 391.86 387.33 389.11 1,592,401 -2.90(-0.74%)
Feb 11, 2020 393.35 394.39 389.88 392.00 835,508 +0.08(+0.02%)
Feb 10, 2020 391.25 393.49 390.20 391.93 976,642 +0.53(+0.13%)
Feb 07, 2020 390.48 393.22 389.72 391.40 991,556 +0.18(+0.05%)
Feb 06, 2020 388.18 392.01 387.60 391.22 934,557 +3.37(+0.87%)
Feb 05, 2020 386.19 388.50 382.35 387.85 1,404,537 +3.93(+1.02%)
Feb 04, 2020 379.18 385.00 379.18 383.92 1,364,704 +6.17(+1.63%)
Feb 03, 2020 382.80 383.23 376.13 377.75 2,014,932 -3.80(-0.99%)
Jan 31, 2020 387.62 388.19 379.75 381.55 1,851,609 -6.93(-1.78%)
Jan 30, 2020 383.53 389.46 383.53 388.49 1,357,947 +1.84(+0.47%)
Jan 29, 2020 390.11 390.35 384.14 386.65 1,423,376 -2.97(-0.76%)
Jan 28, 2020 387.48 391.24 379.90 389.62 2,314,997 +4.27(+1.11%)
Jan 27, 2020 379.54 387.19 379.54 385.35 1,949,105 -0.11(-0.03%)
Jan 24, 2020 383.14 386.37 382.95 385.45 1,219,669 +3.32(+0.87%)
Jan 23, 2020 377.93 382.83 377.88 382.14 1,097,836 +3.88(+1.03%)
Jan 22, 2020 381.00 381.89 378.20 378.25 1,030,982 -1.54(-0.41%)
Jan 21, 2020 378.25 381.25 377.00 379.80 1,202,184 +0.44(+0.11%)
Jan 17, 2020 380.20 381.03 378.32 379.36 1,341,524 -0.04(-0.01%)
Jan 16, 2020 377.10 379.43 374.91 379.39 1,217,664 +4.23(+1.13%)
Jan 15, 2020 371.12 375.63 370.87 375.16 934,723 +4.29(+1.16%)
Jan 14, 2020 372.17 372.77 369.92 370.87 1,085,287 -2.57(-0.69%)
Jan 13, 2020 369.81 375.17 369.56 373.44 1,107,251 +4.62(+1.25%)
Jan 10, 2020 369.86 370.39 367.61 368.82 1,108,362 -0.98(-0.27%)
Jan 09, 2020 365.84 370.75 365.40 369.80 1,194,206 +3.48(+0.95%)
Jan 08, 2020 371.69 372.69 365.15 366.32 1,916,551 -3.09(-0.84%)
Jan 07, 2020 366.52 370.86 363.88 369.41 1,197,243 +1.24(+0.34%)
Jan 06, 2020 372.52 372.52 363.34 368.17 2,779,836 -0.56(-0.15%)
Jan 03, 2020 359.57 371.79 359.16 368.74 3,355,494 +12.28(+3.45%)
Jan 02, 2020 350.13 355.93 348.42 356.45 1,412,018 +9.43(+2.72%)
Dec 31, 2019 349.14 349.34 344.97 347.02 869,926 -2.25(-0.64%)
Dec 30, 2019 350.83 350.93 348.35 349.27 871,767 -1.51(-0.43%)
Dec 27, 2019 351.13 351.59 349.31 350.79 818,312 +1.16(+0.33%)
Dec 26, 2019 348.38 349.76 348.00 349.63 798,436 +1.90(+0.55%)
Dec 24, 2019 349.67 349.67 347.16 347.73 579,202 -1.54(-0.44%)
Dec 23, 2019 345.49 351.76 345.43 349.27 1,178,612 +4.84(+1.40%)
Dec 20, 2019 343.15 344.58 341.34 344.43 1,794,945 +2.96(+0.87%)
Dec 19, 2019 339.55 342.84 338.87 341.47 859,806 +2.30(+0.68%)
Dec 18, 2019 345.26 345.47 338.36 339.17 1,712,242 -5.63(-1.63%)
Dec 17, 2019 343.12 345.80 343.12 344.81 819,152 +0.84(+0.24%)
Dec 16, 2019 345.71 346.11 342.27 343.97 950,781 -0.46(-0.13%)
Dec 13, 2019 342.23 345.60 342.23 344.43 738,309 +2.16(+0.63%)
Dec 12, 2019 344.01 345.61 341.74 342.27 825,944 -1.95(-0.57%)
Dec 11, 2019 343.58 344.56 342.26 344.23 649,501 +1.60(+0.47%)
Dec 10, 2019 341.79 344.70 341.56 342.62 967,327 +0.98(+0.29%)
Dec 09, 2019 344.21 345.28 341.54 341.64 921,833 -3.14(-0.91%)
Dec 06, 2019 345.06 346.60 343.21 344.78 796,319 +0.82(+0.24%)
Dec 05, 2019 344.07 344.46 341.35 343.96 1,350,598 +1.21(+0.35%)
Dec 04, 2019 341.81 345.75 340.70 342.75 1,213,074 +2.64(+0.78%)
Dec 03, 2019 339.94 342.80 338.79 340.11 1,686,259 -1.78(-0.52%)
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.