Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

463.87 +7.78 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 335.70 337.05 334.48 336.07 1,160,461 +0.33(+0.10%)
Aug 30, 2021 335.93 337.52 335.47 335.75 1,062,462 +0.06(+0.02%)
Aug 27, 2021 336.89 337.86 334.94 335.69 1,298,169 +0.34(+0.10%)
Aug 26, 2021 333.01 335.68 331.30 335.35 1,263,061 +2.66(+0.80%)
Aug 25, 2021 333.56 334.45 331.99 332.69 1,028,226 -0.23(-0.07%)
Aug 24, 2021 332.89 334.30 331.92 332.92 887,185 +1.53(+0.46%)
Aug 23, 2021 331.93 332.98 330.51 331.39 892,695 +0.17(+0.05%)
Aug 20, 2021 328.97 332.74 327.88 331.22 975,413 +2.91(+0.89%)
Aug 19, 2021 329.42 333.75 327.88 328.31 1,451,228 -2.38(-0.72%)
Aug 18, 2021 333.38 334.31 330.65 330.69 1,035,784 -4.64(-1.38%)
Aug 17, 2021 332.96 336.19 332.61 335.33 1,694,180 +1.25(+0.37%)
Aug 16, 2021 331.97 334.32 329.73 334.08 1,753,252 +2.11(+0.63%)
Aug 13, 2021 334.08 334.83 331.54 331.97 1,318,101 -1.64(-0.49%)
Aug 12, 2021 336.00 337.83 332.73 333.61 1,084,546 -3.29(-0.98%)
Aug 11, 2021 336.12 337.88 334.77 336.90 983,686 +0.98(+0.29%)
Aug 10, 2021 334.02 336.68 333.94 335.92 908,034 +1.11(+0.33%)
Aug 09, 2021 334.49 336.09 333.64 334.81 1,018,938 -0.94(-0.28%)
Aug 06, 2021 335.98 337.05 334.36 335.75 759,665 +1.18(+0.35%)
Aug 05, 2021 336.11 336.64 333.73 334.57 984,400 -0.80(-0.24%)
Aug 04, 2021 338.01 338.81 333.48 335.37 1,734,069 -7.24(-2.11%)
Aug 03, 2021 342.54 343.03 339.41 342.61 940,906 +1.07(+0.31%)
Aug 02, 2021 345.25 347.79 341.34 341.54 1,268,308 -3.12(-0.91%)
Jul 30, 2021 345.04 346.49 343.22 344.67 861,339 -0.86(-0.25%)
Jul 29, 2021 347.62 348.55 344.37 345.53 813,766 -0.19(-0.06%)
Jul 28, 2021 348.68 348.91 343.67 345.72 840,135 -1.78(-0.51%)
Jul 27, 2021 341.50 348.26 341.50 347.50 1,574,892 +6.19(+1.82%)
Jul 26, 2021 345.90 347.16 339.78 341.31 2,933,029 -11.80(-3.34%)
Jul 23, 2021 354.22 354.71 352.57 353.11 858,684 +0.78(+0.22%)
Jul 22, 2021 353.09 353.82 350.38 352.33 742,325 -0.89(-0.25%)
Jul 21, 2021 352.37 356.75 351.83 353.22 995,076 +0.84(+0.24%)
Jul 20, 2021 345.91 352.99 345.90 352.37 1,367,708 +7.38(+2.14%)
Jul 19, 2021 348.18 349.44 340.86 344.99 1,463,914 -4.75(-1.36%)
Jul 16, 2021 351.11 352.13 348.01 349.74 960,815 -1.03(-0.29%)
Jul 15, 2021 347.87 351.14 347.75 350.77 769,303 +1.33(+0.38%)
Jul 14, 2021 350.39 350.90 347.95 349.44 753,701 -0.95(-0.27%)
Jul 13, 2021 351.46 353.03 350.11 350.39 764,961 -1.14(-0.32%)
Jul 12, 2021 354.15 355.46 348.89 351.53 1,088,304 -3.75(-1.05%)
Jul 09, 2021 354.89 356.46 353.11 355.27 585,608 +2.96(+0.84%)
Jul 08, 2021 351.76 353.96 350.47 352.32 964,650 -3.30(-0.93%)
Jul 07, 2021 350.92 356.66 349.99 355.62 1,027,782 +4.46(+1.27%)
Jul 06, 2021 352.39 352.71 346.53 351.16 1,232,265 -2.62(-0.74%)
Jul 02, 2021 354.01 355.35 351.42 353.77 839,854 +1.18(+0.33%)
Jul 01, 2021 349.90 353.43 349.81 352.60 811,904 +1.73(+0.49%)
Jun 30, 2021 347.29 351.87 346.47 350.86 1,161,488 +4.57(+1.32%)
Jun 29, 2021 352.28 352.76 346.13 346.29 1,319,875 -6.17(-1.75%)
Jun 28, 2021 353.94 354.93 351.30 352.46 839,131 -1.80(-0.51%)
Jun 25, 2021 349.51 355.56 349.51 354.25 1,841,969 +3.97(+1.13%)
Jun 24, 2021 351.95 352.38 349.47 350.29 1,113,861 +0.37(+0.11%)
Jun 23, 2021 354.44 354.44 349.85 349.92 1,103,782 -4.78(-1.35%)
Jun 22, 2021 353.82 355.99 352.07 354.69 685,291 -0.02(-0.01%)
Jun 21, 2021 353.53 357.44 352.96 354.71 1,279,944 +3.07(+0.87%)
Jun 18, 2021 352.94 354.34 351.46 351.64 2,605,765 -3.44(-0.97%)
Jun 17, 2021 356.36 357.51 351.99 355.08 1,344,125 -0.65(-0.18%)
Jun 16, 2021 362.42 362.60 355.36 355.73 1,643,481 -5.75(-1.59%)
Jun 15, 2021 361.67 363.56 360.79 361.48 1,017,857 +0.64(+0.18%)
Jun 14, 2021 359.45 361.16 357.84 360.84 936,526 +1.29(+0.36%)
Jun 11, 2021 360.53 360.88 357.19 359.55 810,082 +0.00(+0.00%)
Jun 10, 2021 360.87 361.42 358.04 359.55 985,379 +0.85(+0.24%)
Jun 09, 2021 360.99 360.99 357.14 358.70 1,128,062 -1.60(-0.45%)
Jun 08, 2021 363.06 364.13 358.95 360.30 1,148,397 -2.76(-0.76%)
Jun 07, 2021 366.34 366.97 361.30 363.06 1,173,264 -2.40(-0.66%)
Jun 04, 2021 359.81 366.78 359.45 365.47 1,980,078 +6.26(+1.74%)
Jun 03, 2021 355.88 359.38 355.26 359.21 1,779,002 +2.10(+0.59%)
Jun 02, 2021 354.25 357.49 352.98 357.11 1,085,991 +2.94(+0.83%)
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.