Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 317.57 318.53 313.64 313.91 2,933,373 -4.81(-1.51%)
Nov 29, 2021 321.31 321.88 316.83 318.73 1,597,220 -1.39(-0.43%)
Nov 26, 2021 316.92 320.60 315.79 320.12 1,156,105 -0.80(-0.25%)
Nov 24, 2021 322.12 324.12 320.43 320.92 1,214,704 -1.49(-0.46%)
Nov 23, 2021 322.23 325.13 321.94 322.42 1,298,352 +0.19(+0.06%)
Nov 22, 2021 319.19 324.67 318.96 322.23 1,322,081 +3.31(+1.04%)
Nov 19, 2021 318.40 320.38 316.97 318.92 1,527,362 -0.60(-0.19%)
Nov 18, 2021 320.12 319.87 319.25 319.52 1,532,344 +0.08(+0.03%)
Nov 17, 2021 317.09 320.89 317.09 319.44 1,874,616 +1.51(+0.48%)
Nov 16, 2021 319.34 320.98 317.35 317.92 1,320,901 -0.51(-0.16%)
Nov 15, 2021 317.16 319.12 317.05 318.44 1,144,059 +1.74(+0.55%)
Nov 12, 2021 313.49 317.94 312.94 316.70 1,175,163 +2.96(+0.94%)
Nov 11, 2021 314.91 314.97 311.32 313.74 1,301,475 -2.67(-0.84%)
Nov 10, 2021 316.43 316.41 1,358,255 +0.54(+0.17%)
Nov 09, 2021 318.87 319.45 314.87 315.87 1,893,589 -3.37(-1.06%)
Nov 08, 2021 319.10 320.40 315.32 319.24 1,853,039 +1.77(+0.56%)
Nov 05, 2021 314.73 318.06 314.17 317.48 2,296,755 +4.10(+1.31%)
Nov 04, 2021 309.45 313.60 309.45 313.38 1,978,167 +3.88(+1.25%)
Nov 03, 2021 304.03 311.13 302.85 309.50 2,036,900 +4.71(+1.54%)
Nov 02, 2021 309.59 310.14 303.86 304.79 2,940,204 -4.31(-1.40%)
Nov 01, 2021 308.68 312.16 309.58 309.11 1,998,588 -1.30(-0.42%)
Oct 29, 2021 308.24 312.31 307.15 310.40 1,950,114 +0.87(+0.28%)
Oct 28, 2021 308.24 312.77 303.70 309.54 3,077,243 +0.42(+0.14%)
Oct 27, 2021 311.04 314.25 308.74 309.12 3,014,109 -0.91(-0.29%)
Oct 26, 2021 325.36 310.02 10,103,408 -41.49(-11.80%)
Oct 25, 2021 351.12 353.17 349.91 351.51 1,445,531 +1.62(+0.46%)
Oct 22, 2021 349.27 352.16 349.27 349.90 1,169,145 +1.36(+0.39%)
Oct 21, 2021 347.12 348.64 342.93 348.53 860,384 +1.88(+0.54%)
Oct 20, 2021 347.26 348.00 345.41 346.65 1,022,550 +0.06(+0.02%)
Oct 19, 2021 342.33 346.70 339.67 346.60 1,125,760 +5.67(+1.66%)
Oct 18, 2021 340.30 343.62 338.01 340.93 1,086,270 -0.58(-0.17%)
Oct 15, 2021 340.09 342.09 339.54 341.51 1,020,269 +3.31(+0.98%)
Oct 14, 2021 338.15 340.14 336.59 338.19 1,043,014 +0.29(+0.09%)
Oct 13, 2021 335.90 338.49 330.14 337.90 1,179,872 +3.40(+1.02%)
Oct 12, 2021 333.44 336.61 332.53 334.50 899,563 +0.97(+0.29%)
Oct 11, 2021 331.50 335.63 330.77 333.53 1,066,569 +3.11(+0.94%)
Oct 08, 2021 328.86 331.74 327.67 330.42 823,049 +1.84(+0.56%)
Oct 07, 2021 327.08 331.10 327.08 328.58 1,116,253 +1.67(+0.51%)
Oct 06, 2021 324.14 327.05 321.50 326.91 1,066,225 +2.09(+0.64%)
Oct 05, 2021 323.18 327.34 322.08 324.82 952,162 +1.64(+0.51%)
Oct 04, 2021 324.76 327.17 321.03 323.17 1,206,985 -1.69(-0.52%)
Oct 01, 2021 324.41 326.62 320.17 324.86 1,028,179 +2.52(+0.78%)
Sep 30, 2021 328.35 329.07 322.15 322.34 1,128,828 -4.85(-1.48%)
Sep 29, 2021 325.17 329.33 322.22 327.19 1,656,954 -1.74(-0.53%)
Sep 28, 2021 330.06 331.88 326.84 328.93 1,220,574 -1.13(-0.34%)
Sep 27, 2021 328.92 333.68 328.15 330.06 1,997,699 +3.59(+1.10%)
Sep 24, 2021 325.96 329.67 324.59 326.47 1,812,505 +4.97(+1.55%)
Sep 23, 2021 317.85 322.04 317.68 321.50 1,462,257 +2.31(+0.72%)
Sep 22, 2021 315.84 320.57 315.73 319.19 1,430,231 +5.31(+1.69%)
Sep 21, 2021 316.40 317.64 313.00 313.89 1,409,850 -2.25(-0.71%)
Sep 20, 2021 316.36 318.14 313.74 316.14 1,831,117 -2.35(-0.74%)
Sep 17, 2021 317.53 320.20 316.78 318.49 2,256,923 -0.49(-0.15%)
Sep 16, 2021 322.70 323.13 318.28 318.98 1,554,008 -3.34(-1.03%)
Sep 15, 2021 322.06 324.05 321.23 322.31 1,240,531 +0.68(+0.21%)
Sep 14, 2021 325.05 325.33 319.89 321.63 1,419,357 -1.84(-0.57%)
Sep 13, 2021 324.97 326.25 320.15 323.47 1,594,442 +0.40(+0.12%)
Sep 10, 2021 326.40 326.99 323.01 323.07 1,310,675 -2.85(-0.87%)
Sep 09, 2021 327.39 328.51 324.92 325.92 1,176,575 -2.36(-0.72%)
Sep 08, 2021 327.28 330.26 326.41 328.28 1,301,152 +2.11(+0.65%)
Sep 07, 2021 331.33 332.52 326.05 326.17 2,177,573 -6.35(-1.91%)
Sep 03, 2021 334.44 334.64 332.17 332.52 956,781 -1.91(-0.57%)
Sep 02, 2021 333.28 335.08 332.07 334.44 2,217,831 +1.30(+0.39%)
Sep 01, 2021 334.67 335.80 333.03 333.14 1,194,877 -2.93(-0.87%)
Aug 31, 2021 335.70 337.05 334.48 336.07 1,160,461 +0.33(+0.10%)
Aug 30, 2021 335.93 337.52 335.47 335.75 1,062,462 +0.06(+0.02%)
Aug 27, 2021 336.89 337.86 334.94 335.69 1,298,169 +0.34(+0.10%)
Aug 26, 2021 333.01 335.68 331.30 335.35 1,263,061 +2.66(+0.80%)
Aug 25, 2021 333.56 334.45 331.99 332.69 1,028,226 -0.23(-0.07%)
Aug 24, 2021 332.89 334.30 331.92 332.92 887,185 +1.53(+0.46%)
Aug 23, 2021 331.93 332.98 330.51 331.39 892,695 +0.17(+0.05%)
Aug 20, 2021 328.97 332.74 327.88 331.22 975,413 +2.91(+0.89%)
Aug 19, 2021 329.42 333.75 327.88 328.31 1,451,228 -2.38(-0.72%)
Aug 18, 2021 333.38 334.31 330.65 330.69 1,035,784 -4.64(-1.38%)
Aug 17, 2021 332.96 336.19 332.61 335.33 1,694,180 +1.25(+0.37%)
Aug 16, 2021 331.97 334.32 329.73 334.08 1,753,252 +2.11(+0.63%)
Aug 13, 2021 334.08 334.83 331.54 331.97 1,318,101 -1.64(-0.49%)
Aug 12, 2021 336.00 337.83 332.73 333.61 1,084,546 -3.29(-0.98%)
Aug 11, 2021 336.12 337.88 334.77 336.90 983,686 +0.98(+0.29%)
Aug 10, 2021 334.02 336.68 333.94 335.92 908,034 +1.11(+0.33%)
Aug 09, 2021 334.49 336.09 333.64 334.81 1,018,938 -0.94(-0.28%)
Aug 06, 2021 335.98 337.05 334.36 335.75 759,665 +1.18(+0.35%)
Aug 05, 2021 336.11 336.64 333.73 334.57 984,400 -0.80(-0.24%)
Aug 04, 2021 338.01 338.81 333.48 335.37 1,734,069 -7.24(-2.11%)
Aug 03, 2021 342.54 343.03 339.41 342.61 940,906 +1.07(+0.31%)
Aug 02, 2021 345.25 347.79 341.34 341.54 1,268,308 -3.12(-0.91%)
Jul 30, 2021 345.04 346.49 343.22 344.67 861,339 -0.86(-0.25%)
Jul 29, 2021 347.62 348.55 344.37 345.53 813,766 -0.19(-0.06%)
Jul 28, 2021 348.68 348.91 343.67 345.72 840,135 -1.78(-0.51%)
Jul 27, 2021 341.50 348.26 341.50 347.50 1,574,892 +6.19(+1.82%)
Jul 26, 2021 345.90 347.16 339.78 341.31 2,933,029 -11.80(-3.34%)
Jul 23, 2021 354.22 354.71 352.57 353.11 858,684 +0.78(+0.22%)
Jul 22, 2021 353.09 353.82 350.38 352.33 742,325 -0.89(-0.25%)
Jul 21, 2021 352.37 356.75 351.83 353.22 995,076 +0.84(+0.24%)
Jul 20, 2021 345.91 352.99 345.90 352.37 1,367,708 +7.38(+2.14%)
Jul 19, 2021 348.18 349.44 340.86 344.99 1,463,914 -4.75(-1.36%)
Jul 16, 2021 351.11 352.13 348.01 349.74 960,815 -1.03(-0.29%)
Jul 15, 2021 347.87 351.14 347.75 350.77 769,303 +1.33(+0.38%)
Jul 14, 2021 350.39 350.90 347.95 349.44 753,701 -0.95(-0.27%)
Jul 13, 2021 351.46 353.03 350.11 350.39 764,961 -1.14(-0.32%)
Jul 12, 2021 354.15 355.46 348.89 351.53 1,088,304 -3.75(-1.05%)
Jul 09, 2021 354.89 356.46 353.11 355.27 585,608 +2.96(+0.84%)
Jul 08, 2021 351.76 353.96 350.47 352.32 964,650 -3.30(-0.93%)
Jul 07, 2021 350.92 356.66 349.99 355.62 1,027,782 +4.46(+1.27%)
Jul 06, 2021 352.39 352.71 346.53 351.16 1,232,265 -2.62(-0.74%)
Jul 02, 2021 354.01 355.35 351.42 353.77 839,854 +1.18(+0.33%)
Jul 01, 2021 349.90 353.43 349.81 352.60 811,904 +1.73(+0.49%)
Jun 30, 2021 347.29 351.87 346.47 350.86 1,161,488 +4.57(+1.32%)
Jun 29, 2021 352.28 352.76 346.13 346.29 1,319,875 -6.17(-1.75%)
Jun 28, 2021 353.94 354.93 351.30 352.46 839,131 -1.80(-0.51%)
Jun 25, 2021 349.51 355.56 349.51 354.25 1,841,969 +3.97(+1.13%)
Jun 24, 2021 351.95 352.38 349.47 350.29 1,113,861 +0.37(+0.11%)
Jun 23, 2021 354.44 354.44 349.85 349.92 1,103,782 -4.78(-1.35%)
Jun 22, 2021 353.82 355.99 352.07 354.69 685,291 -0.02(-0.01%)
Jun 21, 2021 353.53 357.44 352.96 354.71 1,279,944 +3.07(+0.87%)
Jun 18, 2021 352.94 354.34 351.46 351.64 2,605,765 -3.44(-0.97%)
Jun 17, 2021 356.36 357.51 351.99 355.08 1,344,125 -0.65(-0.18%)
Jun 16, 2021 362.42 362.60 355.36 355.73 1,643,481 -5.75(-1.59%)
Jun 15, 2021 361.67 363.56 360.79 361.48 1,017,857 +0.64(+0.18%)
Jun 14, 2021 359.45 361.16 357.84 360.84 936,526 +1.29(+0.36%)
Jun 11, 2021 360.53 360.88 357.19 359.55 810,082 +0.00(+0.00%)
Jun 10, 2021 360.87 361.42 358.04 359.55 985,379 +0.85(+0.24%)
Jun 09, 2021 360.99 360.99 357.14 358.70 1,128,062 -1.60(-0.45%)
Jun 08, 2021 363.06 364.13 358.95 360.30 1,148,397 -2.76(-0.76%)
Jun 07, 2021 366.34 366.97 361.30 363.06 1,173,264 -2.40(-0.66%)
Jun 04, 2021 359.81 366.78 359.45 365.47 1,980,078 +6.26(+1.74%)
Jun 03, 2021 355.88 359.38 355.26 359.21 1,779,002 +2.10(+0.59%)
Jun 02, 2021 354.25 357.49 352.98 357.11 1,085,991 +2.94(+0.83%)
Jun 01, 2021 356.31 356.50 353.44 354.17 1,037,578 -0.26(-0.07%)
May 28, 2021 356.75 357.95 353.80 354.43 1,009,631 -2.40(-0.67%)
May 27, 2021 356.84 357.35 353.97 356.83 4,319,241 +3.00(+0.85%)
May 26, 2021 355.16 355.61 352.06 353.83 1,085,160 -1.59(-0.45%)
May 25, 2021 357.30 358.78 354.80 355.42 1,062,349 -1.71(-0.48%)
May 24, 2021 358.78 359.01 355.52 357.13 1,011,171 +0.45(+0.13%)
May 21, 2021 358.59 361.25 355.15 356.68 968,907 -1.01(-0.28%)
May 20, 2021 356.28 358.81 355.62 357.69 1,188,445 +2.56(+0.72%)
May 19, 2021 354.63 355.30 351.27 355.13 1,080,179 -1.55(-0.43%)
May 18, 2021 360.41 363.08 356.55 356.68 1,272,304 -3.59(-1.00%)
May 17, 2021 358.90 361.11 358.05 360.27 1,062,957 +0.31(+0.09%)
May 14, 2021 359.39 361.17 357.94 359.96 868,328 +2.77(+0.78%)
May 13, 2021 351.33 359.59 350.90 357.18 1,200,688 +6.59(+1.88%)
May 12, 2021 357.37 359.56 350.47 350.60 1,773,432 -6.63(-1.86%)
May 11, 2021 360.67 360.79 354.09 357.23 1,469,142 -4.90(-1.35%)
May 10, 2021 360.49 365.68 360.43 362.13 1,713,792 +2.58(+0.72%)
May 07, 2021 356.47 361.63 355.45 359.55 1,306,732 +2.76(+0.77%)
May 06, 2021 357.39 358.59 355.55 356.79 1,172,004 +0.89(+0.25%)
May 05, 2021 355.87 356.92 351.59 355.89 1,172,113 -1.02(-0.29%)
May 04, 2021 356.70 359.38 354.21 356.92 1,638,429 +2.00(+0.56%)
May 03, 2021 349.81 355.91 349.16 354.92 1,461,376 +4.38(+1.25%)
Apr 30, 2021 348.98 351.87 347.81 350.54 1,198,322 +0.19(+0.06%)
Apr 29, 2021 345.42 351.85 345.27 350.35 1,504,591 +6.82(+1.99%)
Apr 28, 2021 344.00 344.39 341.69 343.52 1,205,226 -0.26(-0.08%)
Apr 27, 2021 342.20 344.72 340.95 343.78 1,698,825 +1.14(+0.33%)
Apr 26, 2021 344.76 345.71 341.48 342.64 1,647,875 -4.89(-1.41%)
Apr 23, 2021 348.73 348.73 343.87 347.53 1,409,369 -2.58(-0.74%)
Apr 22, 2021 356.26 356.26 348.55 350.11 1,813,318 -6.59(-1.85%)
Apr 21, 2021 356.95 360.05 354.59 356.69 1,474,849 -0.08(-0.02%)
Apr 20, 2021 357.39 360.62 354.28 356.78 1,487,551 -4.05(-1.12%)
Apr 19, 2021 361.08 361.44 356.12 360.83 1,430,183 -0.07(-0.02%)
Apr 16, 2021 361.83 363.23 359.05 360.90 1,628,015 +1.09(+0.30%)
Apr 15, 2021 358.01 361.08 357.12 359.82 1,399,546 +1.81(+0.50%)
Apr 14, 2021 356.84 360.38 356.47 358.01 1,170,850 +1.44(+0.40%)
Apr 13, 2021 356.07 357.58 354.02 356.57 1,220,355 -0.68(-0.19%)
Apr 12, 2021 356.59 358.05 353.98 357.26 1,158,897 +1.49(+0.42%)
Apr 09, 2021 356.36 359.48 353.40 355.76 1,520,755 +0.19(+0.05%)
Apr 08, 2021 349.66 356.86 348.47 355.57 2,023,053 +5.37(+1.53%)
Apr 07, 2021 348.87 350.39 346.41 350.20 1,060,802 +1.12(+0.32%)
Apr 06, 2021 346.81 350.12 346.64 349.08 1,124,646 +0.20(+0.06%)
Apr 05, 2021 342.71 350.39 342.71 348.88 1,616,594 +7.12(+2.08%)
Apr 01, 2021 339.88 343.57 339.29 341.75 1,369,852 +1.40(+0.41%)
Mar 31, 2021 341.51 343.22 338.40 340.35 1,493,040 -0.96(-0.28%)
Mar 30, 2021 343.81 344.62 339.54 341.31 1,648,806 -2.07(-0.60%)
Mar 29, 2021 336.21 344.72 336.21 343.38 2,437,239 +7.44(+2.22%)
Mar 26, 2021 333.73 336.44 331.37 335.94 2,182,665 +3.22(+0.97%)
Mar 25, 2021 326.79 333.25 326.28 332.73 1,734,955 +4.70(+1.43%)
Mar 24, 2021 326.99 334.07 326.99 328.03 1,727,977 +2.31(+0.71%)
Mar 23, 2021 328.94 330.90 324.85 325.72 1,600,285 -3.73(-1.13%)
Mar 22, 2021 324.24 330.10 324.24 329.45 2,377,957 +2.38(+0.73%)
Mar 19, 2021 331.08 331.08 322.49 327.06 6,230,450 -3.11(-0.94%)
Mar 18, 2021 325.96 330.68 324.74 330.18 2,465,715 +6.84(+2.12%)
Mar 17, 2021 320.39 327.50 319.75 323.33 2,261,238 +3.58(+1.12%)
Mar 16, 2021 319.18 321.47 315.30 319.75 1,832,129 +0.66(+0.21%)
Mar 15, 2021 317.22 319.30 315.58 319.09 2,232,516 +5.73(+1.83%)
Mar 12, 2021 312.85 316.54 311.91 313.36 2,336,174 +0.42(+0.14%)
Mar 11, 2021 314.10 316.52 311.76 312.93 1,815,621 -1.02(-0.33%)
Mar 10, 2021 312.41 316.12 309.21 313.95 1,910,827 +3.08(+0.99%)
Mar 09, 2021 314.48 315.81 310.67 310.88 1,571,600 -3.64(-1.16%)
Mar 08, 2021 316.40 318.76 311.74 314.52 1,735,257 +0.94(+0.30%)
Mar 05, 2021 311.77 314.26 308.69 313.58 1,575,471 +2.01(+0.64%)
Mar 04, 2021 313.62 317.19 307.79 311.57 2,382,134 -2.45(-0.78%)
Mar 03, 2021 312.82 319.01 311.88 314.02 4,396,597 +2.14(+0.69%)
Mar 02, 2021 306.98 313.19 306.43 311.88 2,252,839 +4.72(+1.54%)
Mar 01, 2021 307.65 311.08 306.57 307.17 1,796,139 +2.97(+0.98%)
Feb 26, 2021 311.34 312.04 303.97 304.20 2,197,213 -8.14(-2.61%)
Feb 25, 2021 316.10 319.12 311.41 312.34 1,708,505 -4.42(-1.40%)
Feb 24, 2021 317.45 320.21 315.01 316.77 2,262,363 +0.27(+0.09%)
Feb 23, 2021 314.10 317.63 309.27 316.49 2,624,512 +5.26(+1.69%)
Feb 22, 2021 305.13 314.05 304.59 311.23 1,811,694 +4.62(+1.51%)
Feb 19, 2021 309.95 309.97 306.46 306.61 2,022,836 -2.28(-0.74%)
Feb 18, 2021 307.95 310.41 306.48 308.90 1,418,006 +0.84(+0.27%)
Feb 17, 2021 305.95 310.13 304.21 308.06 2,210,802 +1.80(+0.59%)
Feb 16, 2021 310.11 310.80 305.15 306.25 1,824,046 -2.47(-0.80%)
Feb 12, 2021 309.34 311.39 307.65 308.72 1,320,734 -1.29(-0.42%)
Feb 11, 2021 311.51 315.01 309.00 310.01 1,292,107 -2.79(-0.89%)
Feb 10, 2021 313.74 314.22 310.02 312.80 1,890,345 -0.14(-0.04%)
Feb 09, 2021 309.46 314.92 307.66 312.94 1,833,468 +4.11(+1.33%)
Feb 08, 2021 309.89 310.34 306.41 308.82 1,693,197 +0.73(+0.24%)
Feb 05, 2021 310.42 312.10 307.60 308.09 1,591,379 -0.17(-0.06%)
Feb 04, 2021 305.30 309.35 303.65 308.27 2,375,722 +4.42(+1.46%)
Feb 03, 2021 303.19 304.76 300.10 303.84 2,934,656 -0.28(-0.09%)
Feb 02, 2021 299.31 306.41 298.63 304.12 2,256,002 +7.93(+2.68%)
Feb 01, 2021 296.98 297.68 292.34 296.20 1,759,106 +2.02(+0.69%)
Jan 29, 2021 298.55 300.73 294.09 294.18 2,298,514 -5.58(-1.86%)
Jan 28, 2021 303.61 305.94 299.08 299.76 2,006,745 -4.19(-1.38%)
Jan 27, 2021 303.74 306.89 301.36 303.95 2,914,902 +1.66(+0.55%)
Jan 26, 2021 309.88 314.44 302.29 302.29 3,870,252 -11.72(-3.73%)
Jan 25, 2021 310.21 317.10 308.88 314.01 2,160,939 +3.32(+1.07%)
Jan 22, 2021 309.65 312.48 308.25 310.69 1,703,948 +0.19(+0.06%)
Jan 21, 2021 312.32 314.10 309.85 310.50 1,817,968 -1.83(-0.59%)
Jan 20, 2021 313.12 314.25 310.08 312.32 1,945,776 +0.16(+0.05%)
Jan 19, 2021 320.62 320.83 312.15 312.17 2,205,087 -5.28(-1.66%)
Jan 15, 2021 317.28 320.40 314.71 317.44 2,027,103 -0.15(-0.05%)
Jan 14, 2021 318.11 324.32 317.06 317.60 2,144,819 +1.78(+0.56%)
Jan 13, 2021 312.09 317.38 310.04 315.82 1,801,452 +3.33(+1.06%)
Jan 12, 2021 307.62 313.88 306.80 312.49 3,282,813 +3.81(+1.23%)
Jan 11, 2021 306.23 309.88 304.69 308.68 3,496,703 +1.44(+0.47%)
Jan 08, 2021 312.52 313.97 306.24 307.23 3,529,435 -5.90(-1.88%)
Jan 07, 2021 314.78 317.97 312.02 313.13 2,240,267 -5.01(-1.57%)
Jan 06, 2021 313.54 321.69 313.34 318.14 2,075,074 -0.69(-0.22%)
Jan 05, 2021 315.04 321.03 313.81 318.83 1,617,330 +3.79(+1.20%)
Jan 04, 2021 324.49 324.49 311.78 315.04 2,064,485 -9.45(-2.91%)
Dec 31, 2020 324.49 324.49 324.49 919,034 +0.75(+0.23%)
Dec 30, 2020 322.68 325.98 322.68 323.74 919,034 +0.24(+0.07%)
Dec 29, 2020 325.42 326.66 321.58 323.50 1,155,105 -0.26(-0.08%)
Dec 28, 2020 322.78 327.09 321.50 323.76 1,118,404 +2.02(+0.63%)
Dec 24, 2020 322.53 323.65 320.31 321.74 556,496 +0.34(+0.11%)
Dec 23, 2020 319.89 324.50 319.39 321.40 1,429,947 +3.36(+1.06%)
Dec 22, 2020 319.35 320.51 317.55 318.04 1,991,911 -1.31(-0.41%)
Dec 21, 2020 322.83 323.54 316.83 319.35 2,326,777 -6.11(-1.88%)
Dec 18, 2020 321.80 326.15 319.95 325.45 4,749,963 +3.14(+0.97%)
Dec 17, 2020 325.36 326.94 321.66 322.32 1,813,243 -1.80(-0.56%)
Dec 16, 2020 326.57 327.16 323.28 324.12 2,172,876 -2.74(-0.84%)
Dec 15, 2020 327.92 328.98 324.92 326.86 1,663,927 -0.08(-0.03%)
Dec 14, 2020 332.28 334.22 326.74 326.94 1,499,216 -3.70(-1.12%)
Dec 11, 2020 324.10 331.93 323.77 330.64 1,542,480 +5.78(+1.78%)
Dec 10, 2020 328.64 332.93 324.69 324.87 1,507,219 -5.45(-1.65%)
Dec 09, 2020 328.94 331.45 326.29 330.31 1,665,270 +1.94(+0.59%)
Dec 08, 2020 329.98 331.98 328.01 328.38 1,950,681 -2.65(-0.80%)
Dec 07, 2020 335.39 335.39 329.57 331.03 1,519,892 -4.10(-1.22%)
Dec 04, 2020 331.93 336.15 331.01 335.12 1,337,363 +4.19(+1.27%)
Dec 03, 2020 331.02 337.76 329.96 330.94 1,923,129 +0.61(+0.19%)
Dec 02, 2020 333.64 334.56 329.09 330.32 2,755,773 -3.32(-0.99%)
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.