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 (%)
Dec 31, 2021 332.61 336.27 331.09 334.72 942,020 +1.72(+0.52%)
Dec 30, 2021 334.33 337.00 332.93 333.00 826,587 -0.65(-0.19%)
Dec 29, 2021 332.86 334.80 332.16 333.64 819,452 +0.49(+0.15%)
Dec 28, 2021 329.68 334.49 329.16 333.15 878,643 +3.27(+0.99%)
Dec 27, 2021 326.89 330.39 326.80 329.89 1,025,601 +3.07(+0.94%)
Dec 23, 2021 323.76 328.04 323.76 326.82 1,126,875 +3.65(+1.13%)
Dec 22, 2021 321.30 324.30 321.18 323.16 1,392,475 +2.23(+0.70%)
Dec 21, 2021 319.05 323.39 318.93 320.93 2,497,867 +3.15(+0.99%)
Dec 20, 2021 321.15 321.33 314.01 317.78 2,458,483 -6.33(-1.95%)
Dec 17, 2021 325.43 326.94 322.96 324.10 3,206,667 -0.66(-0.20%)
Dec 16, 2021 325.55 327.70 323.66 324.76 1,258,707 +0.40(+0.12%)
Dec 15, 2021 325.28 325.52 320.21 324.37 1,282,339 -1.15(-0.35%)
Dec 14, 2021 323.74 328.12 323.74 325.52 1,896,047 +0.08(+0.03%)
Dec 13, 2021 324.35 326.61 321.63 325.43 1,848,262 +0.63(+0.19%)
Dec 10, 2021 325.71 327.02 324.54 324.80 1,253,672 +1.20(+0.37%)
Dec 09, 2021 320.15 325.02 318.58 323.60 1,689,969 +2.37(+0.74%)
Dec 08, 2021 319.93 322.45 319.29 321.22 1,461,131 +1.80(+0.56%)
Dec 07, 2021 320.21 322.19 319.07 319.42 1,635,949 -0.74(-0.23%)
Dec 06, 2021 317.62 322.48 317.62 320.17 2,066,694 +5.79(+1.84%)
Dec 03, 2021 312.06 314.91 311.11 314.38 1,702,534 +3.09(+0.99%)
Dec 02, 2021 310.79 314.47 309.21 311.29 1,915,611 +1.99(+0.64%)
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.