Lockheed Martin (NY: LMT )

339.80 USD +0.63 (+0.19%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 340.00 342.11 338.80 339.17 1,540,706 -0.79(-0.23%)
Dec 06, 2021 337.25 342.41 337.25 339.96 1,946,373 +6.15(+1.84%)
Dec 03, 2021 331.35 334.38 330.34 333.81 1,603,414 +3.28(+0.99%)
Dec 02, 2021 330.00 333.91 328.33 330.53 1,804,086 +2.11(+0.64%)
Dec 01, 2021 335.00 335.95 328.20 328.42 2,248,318 -4.90(-1.47%)
Nov 30, 2021 337.20 338.22 333.03 333.32 2,762,595 -7.91(-2.32%)
Nov 29, 2021 344.00 344.60 339.20 341.23 1,491,889 -1.49(-0.43%)
Nov 26, 2021 339.29 343.23 338.08 342.72 1,079,864 -0.86(-0.25%)
Nov 24, 2021 344.86 347.00 343.05 343.58 1,134,598 -1.60(-0.46%)
Nov 23, 2021 344.98 348.09 344.67 345.18 1,212,730 +0.20(+0.06%)
Nov 22, 2021 341.73 347.59 341.48 344.98 1,234,894 +3.54(+1.04%)
Nov 19, 2021 340.88 343.00 339.35 341.44 1,426,638 -0.64(-0.19%)
Nov 18, 2021 342.72 342.45 341.79 342.08 1,431,291 +0.09(+0.03%)
Nov 17, 2021 339.48 343.55 339.48 341.99 1,750,991 +1.62(+0.48%)
Nov 16, 2021 341.89 343.64 339.76 340.37 1,233,792 -0.55(-0.16%)
Nov 15, 2021 339.55 341.65 339.43 340.92 1,068,612 +1.86(+0.55%)
Nov 12, 2021 335.62 340.39 335.03 339.06 1,097,665 +3.17(+0.94%)
Nov 11, 2021 337.14 337.21 333.30 335.89 1,215,647 -2.86(-0.84%)
Nov 10, 2021 338.77 338.75 1,268,683 +0.58(+0.17%)
Nov 09, 2021 341.38 342.00 337.10 338.17 1,768,713 -3.61(-1.06%)
Nov 08, 2021 341.62 343.02 337.58 341.78 1,730,837 +1.89(+0.56%)
Nov 05, 2021 336.95 340.52 336.35 339.89 2,145,291 +4.39(+1.31%)
Nov 04, 2021 331.30 335.74 331.30 335.50 1,847,713 +4.15(+1.25%)
Nov 03, 2021 325.50 333.10 324.23 331.35 1,902,573 +5.04(+1.54%)
Nov 02, 2021 331.45 332.04 325.31 326.31 2,746,307 -4.62(-1.40%)
Nov 01, 2021 330.47 334.20 331.44 330.93 1,866,788 -1.39(-0.42%)
Oct 29, 2021 330.00 334.36 328.84 332.32 1,821,510 +0.93(+0.28%)
Oct 28, 2021 330.00 334.86 325.14 331.39 2,874,309 +0.45(+0.14%)
Oct 27, 2021 333.00 336.43 330.54 330.94 2,815,338 -0.97(-0.29%)
Oct 26, 2021 348.33 331.91 9,437,119 -44.42(-11.80%)
Oct 25, 2021 375.91 378.10 374.61 376.33 1,350,203 +1.73(+0.46%)
Oct 22, 2021 373.93 377.02 373.93 374.60 1,092,044 +1.46(+0.39%)
Oct 21, 2021 371.63 373.26 367.14 373.14 803,645 +2.01(+0.54%)
Oct 20, 2021 371.78 372.57 369.80 371.13 955,116 +0.06(+0.02%)
Oct 19, 2021 366.50 371.18 363.65 371.07 1,051,520 +6.07(+1.66%)
Oct 18, 2021 364.33 367.88 361.88 365.00 1,014,634 -0.62(-0.17%)
Oct 15, 2021 364.10 366.24 363.51 365.62 952,986 +3.55(+0.98%)
Oct 14, 2021 362.02 364.16 360.36 362.07 974,231 +0.31(+0.09%)
Oct 13, 2021 359.62 362.39 353.45 361.76 1,102,063 +3.64(+1.02%)
Oct 12, 2021 356.98 360.38 356.01 358.12 840,240 +1.04(+0.29%)
Oct 11, 2021 354.90 359.33 354.12 357.08 996,232 +3.33(+0.94%)
Oct 08, 2021 352.08 355.16 350.80 353.75 768,772 +1.97(+0.56%)
Oct 07, 2021 350.17 354.48 350.17 351.78 1,042,640 +1.79(+0.51%)
Oct 06, 2021 347.03 350.14 344.20 349.99 995,911 +2.24(+0.64%)
Oct 05, 2021 346.00 350.45 344.82 347.75 889,370 +1.76(+0.51%)
Oct 04, 2021 347.69 350.27 343.70 345.99 1,127,388 -1.81(-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.