Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 349.14 349.34 344.97 347.02 869,926 -2.25(-0.64%)
Dec 30, 2019 350.83 350.93 348.35 349.27 871,767 -1.51(-0.43%)
Dec 27, 2019 351.13 351.59 349.31 350.79 818,312 +1.16(+0.33%)
Dec 26, 2019 348.38 349.76 348.00 349.63 798,436 +1.90(+0.55%)
Dec 24, 2019 349.67 349.67 347.16 347.73 579,202 -1.54(-0.44%)
Dec 23, 2019 345.49 351.76 345.43 349.27 1,178,612 +4.84(+1.40%)
Dec 20, 2019 343.15 344.58 341.34 344.43 1,794,945 +2.96(+0.87%)
Dec 19, 2019 339.55 342.84 338.87 341.47 859,806 +2.30(+0.68%)
Dec 18, 2019 345.26 345.47 338.36 339.17 1,712,242 -5.63(-1.63%)
Dec 17, 2019 343.12 345.80 343.12 344.81 819,152 +0.84(+0.24%)
Dec 16, 2019 345.71 346.11 342.27 343.97 950,781 -0.46(-0.13%)
Dec 13, 2019 342.23 345.60 342.23 344.43 738,309 +2.16(+0.63%)
Dec 12, 2019 344.01 345.61 341.74 342.27 825,944 -1.95(-0.57%)
Dec 11, 2019 343.58 344.56 342.26 344.23 649,501 +1.60(+0.47%)
Dec 10, 2019 341.79 344.70 341.56 342.62 967,327 +0.98(+0.29%)
Dec 09, 2019 344.21 345.28 341.54 341.64 921,833 -3.14(-0.91%)
Dec 06, 2019 345.06 346.60 343.21 344.78 796,319 +0.82(+0.24%)
Dec 05, 2019 344.07 344.46 341.35 343.96 1,350,598 +1.21(+0.35%)
Dec 04, 2019 341.81 345.75 340.70 342.75 1,213,074 +2.64(+0.78%)
Dec 03, 2019 339.94 342.80 338.79 340.11 1,686,259 -1.78(-0.52%)
Dec 02, 2019 348.21 348.94 341.73 341.89 1,440,086 -6.60(-1.90%)
Nov 29, 2019 349.36 349.53 347.62 348.50 450,503 -0.72(-0.21%)
Nov 27, 2019 348.68 349.43 346.90 349.22 869,610 +1.54(+0.44%)
Nov 26, 2019 345.99 350.73 345.44 347.68 1,362,198 +2.23(+0.65%)
Nov 25, 2019 346.88 348.21 343.24 345.44 904,686 -0.67(-0.19%)
Nov 22, 2019 345.63 346.69 343.53 346.12 856,401 +0.43(+0.12%)
Nov 21, 2019 346.22 347.45 344.86 345.69 1,599,531 -2.16(-0.62%)
Nov 20, 2019 346.40 348.60 345.68 347.85 1,024,741 +1.67(+0.48%)
Nov 19, 2019 349.00 350.62 345.93 346.18 903,461 -1.73(-0.50%)
Nov 18, 2019 348.12 350.48 347.19 347.91 934,464 -0.70(-0.20%)
Nov 15, 2019 347.47 349.44 345.71 348.61 1,731,204 +3.00(+0.87%)
Nov 14, 2019 343.05 347.50 343.05 345.60 1,033,626 +2.19(+0.64%)
Nov 13, 2019 341.87 345.92 341.11 343.42 1,086,486 +1.23(+0.36%)
Nov 12, 2019 337.99 343.25 337.99 342.18 1,028,084 +4.36(+1.29%)
Nov 11, 2019 336.17 339.62 335.99 337.83 655,354 -0.42(-0.13%)
Nov 08, 2019 334.48 339.15 334.48 338.25 884,511 +2.75(+0.82%)
Nov 07, 2019 336.90 339.03 334.75 335.50 1,306,440 -0.92(-0.27%)
Nov 06, 2019 331.72 336.54 331.32 336.42 1,699,873 +5.46(+1.65%)
Nov 05, 2019 331.34 332.86 328.91 330.96 1,540,086 -0.75(-0.23%)
Nov 04, 2019 336.54 337.30 329.68 331.71 1,261,585 -4.16(-1.24%)
Nov 01, 2019 334.93 337.44 333.89 335.87 1,033,642 +2.21(+0.66%)
Oct 31, 2019 334.76 336.76 332.40 333.66 1,029,164 -1.74(-0.52%)
Oct 30, 2019 330.60 335.71 329.05 335.40 1,202,192 +6.68(+2.03%)
Oct 29, 2019 329.21 332.40 327.78 328.72 1,465,834 -0.66(-0.20%)
Oct 28, 2019 328.98 332.57 327.85 329.38 1,492,323 +0.98(+0.30%)
Oct 25, 2019 331.63 332.07 327.34 328.39 1,324,679 -3.55(-1.07%)
Oct 24, 2019 331.08 334.35 329.52 331.94 1,283,799 +1.46(+0.44%)
Oct 23, 2019 331.09 332.17 326.62 330.48 1,455,892 -0.52(-0.16%)
Oct 22, 2019 321.55 334.39 321.55 331.01 2,929,709 -0.33(-0.10%)
Oct 21, 2019 331.30 332.96 330.16 331.33 1,324,364 +1.39(+0.42%)
Oct 18, 2019 333.70 334.57 325.97 329.94 2,185,144 -4.06(-1.21%)
Oct 17, 2019 339.75 340.33 333.32 334.00 1,134,719 -5.12(-1.51%)
Oct 16, 2019 338.72 340.49 336.81 339.12 965,202 +0.08(+0.02%)
Oct 15, 2019 339.87 341.65 338.44 339.04 960,919 +0.12(+0.04%)
Oct 14, 2019 339.06 341.36 337.83 338.92 703,824 +1.01(+0.30%)
Oct 11, 2019 345.28 346.11 337.71 337.91 1,500,678 -4.79(-1.40%)
Oct 10, 2019 340.14 344.14 339.44 342.70 790,762 +2.01(+0.59%)
Oct 09, 2019 340.88 342.21 338.82 340.69 804,440 +2.20(+0.65%)
Oct 08, 2019 337.54 341.74 335.98 338.48 1,130,556 -1.47(-0.43%)
Oct 07, 2019 341.04 342.52 338.99 339.95 975,778 -1.04(-0.30%)
Oct 04, 2019 336.79 341.25 336.15 340.99 871,416 +4.33(+1.29%)
Oct 03, 2019 335.60 337.66 331.58 336.66 1,048,548 +1.68(+0.50%)
Oct 02, 2019 339.03 339.31 331.35 334.97 1,991,158 -5.34(-1.57%)
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.