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 (%)
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%)
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.