Skip to main content

Lockheed Martin (NY: LMT )

455.15 -1.63 (-0.36%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.