Skip to main content

Lockheed Martin (NY: LMT )

456.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 336.82 341.23 333.53 333.64 1,421,801 -0.01(-0.00%)
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%)
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.