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

Lockheed Martin (NY: LMT )

466.84 +0.16 (+0.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 8, 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 (%)
Apr 30, 2020 343.57 351.05 341.19 348.92 1,497,472 +1.03(+0.30%)
Apr 29, 2020 348.11 352.90 340.34 347.89 1,672,985 +2.85(+0.83%)
Apr 28, 2020 342.46 347.81 341.17 345.03 1,465,207 +5.52(+1.63%)
Apr 27, 2020 344.30 344.42 339.00 339.51 1,624,357 -2.87(-0.84%)
Apr 24, 2020 339.64 344.43 334.50 342.38 1,147,608 +4.52(+1.34%)
Apr 23, 2020 343.26 345.16 337.37 337.86 1,297,804 -3.29(-0.96%)
Apr 22, 2020 343.92 344.33 336.60 341.15 1,325,477 +6.24(+1.86%)
Apr 21, 2020 343.49 352.04 332.73 334.91 2,276,776 -8.76(-2.55%)
Apr 20, 2020 353.42 358.70 343.67 343.67 1,656,430 -16.41(-4.56%)
Apr 17, 2020 347.45 360.93 345.12 360.08 1,971,741 +21.19(+6.25%)
Apr 16, 2020 335.06 341.95 334.07 338.89 1,748,718 +3.14(+0.93%)
Apr 15, 2020 337.88 337.88 329.46 335.75 1,395,215 -5.07(-1.49%)
Apr 14, 2020 339.26 346.69 335.90 340.82 1,842,872 +9.05(+2.73%)
Apr 13, 2020 332.68 335.40 327.98 331.77 1,379,752 -0.95(-0.29%)
Apr 09, 2020 331.59 337.50 326.01 332.72 1,816,749 +8.60(+2.65%)
Apr 08, 2020 324.08 334.20 321.59 324.12 1,614,289 +5.50(+1.73%)
Apr 07, 2020 341.24 342.50 317.52 318.62 2,343,328 -11.36(-3.44%)
Apr 06, 2020 324.57 331.78 324.57 329.99 2,815,314 +15.65(+4.98%)
Apr 03, 2020 315.68 319.12 313.54 314.34 2,356,322 -3.10(-0.98%)
Apr 02, 2020 300.66 317.48 300.03 317.44 2,114,446 +13.85(+4.56%)
Apr 01, 2020 291.31 305.81 288.79 303.59 2,321,918 -0.39(-0.13%)
Mar 31, 2020 309.23 311.12 301.55 303.98 2,419,129 -8.88(-2.84%)
Mar 30, 2020 315.22 319.70 306.96 312.86 1,957,989 +0.42(+0.13%)
Mar 27, 2020 304.91 327.42 300.44 312.44 3,972,809 -1.75(-0.56%)
Mar 26, 2020 292.36 315.77 290.58 314.18 2,989,421 +27.50(+9.59%)
Mar 25, 2020 269.60 295.79 263.32 286.69 3,289,755 +27.59(+10.65%)
Mar 24, 2020 258.26 264.55 251.33 259.10 3,442,256 +10.86(+4.38%)
Mar 23, 2020 255.59 257.44 238.65 248.24 3,536,479 -12.93(-4.95%)
Mar 20, 2020 281.78 283.25 258.47 261.17 3,389,750 -20.61(-7.31%)
Mar 19, 2020 299.01 299.63 279.09 281.78 3,162,571 -17.23(-5.76%)
Mar 18, 2020 266.28 304.23 265.50 299.01 4,001,879 +13.07(+4.57%)
Mar 17, 2020 262.77 286.51 257.52 285.93 2,927,816 +27.70(+10.73%)
Mar 16, 2020 264.57 279.41 255.59 258.23 2,620,658 -36.46(-12.37%)
Mar 13, 2020 293.56 295.20 271.83 294.69 4,323,826 +15.44(+5.53%)
Mar 12, 2020 288.62 304.40 278.09 279.25 4,339,858 -40.85(-12.76%)
Mar 11, 2020 319.78 328.14 313.70 320.10 2,175,681 -9.18(-2.79%)
Mar 10, 2020 325.56 329.73 314.43 329.29 2,793,888 +13.58(+4.30%)
Mar 09, 2020 322.84 331.35 315.03 315.71 3,441,327 -27.30(-7.96%)
Mar 06, 2020 334.07 345.23 330.45 343.01 2,409,621 -2.00(-0.58%)
Mar 05, 2020 353.28 356.80 342.78 345.01 2,193,563 -15.54(-4.31%)
Mar 04, 2020 347.96 361.38 343.64 360.55 2,258,824 +22.09(+6.53%)
Mar 03, 2020 344.63 355.95 337.73 338.46 2,822,582 -3.54(-1.04%)
Mar 02, 2020 333.04 343.57 323.37 342.00 3,188,398 +10.30(+3.10%)
Feb 28, 2020 331.70 335.25 323.16 331.71 3,751,360 -11.06(-3.23%)
Feb 27, 2020 350.71 355.61 342.52 342.76 2,125,149 -14.53(-4.07%)
Feb 26, 2020 356.77 365.87 355.90 357.29 1,882,795 +0.48(+0.13%)
Feb 25, 2020 374.40 375.86 354.29 356.81 1,794,576 -16.92(-4.53%)
Feb 24, 2020 374.73 378.06 372.62 373.74 1,253,275 -7.53(-1.98%)
Feb 21, 2020 378.88 382.09 376.69 381.27 1,184,661 +1.63(+0.43%)
Feb 20, 2020 386.46 387.67 378.02 379.63 1,335,154 -7.58(-1.96%)
Feb 19, 2020 389.46 390.60 387.15 387.22 883,306 -0.95(-0.25%)
Feb 18, 2020 389.46 391.20 386.80 388.17 870,806 -2.05(-0.53%)
Feb 14, 2020 387.67 390.77 387.07 390.22 1,064,490 +2.81(+0.72%)
Feb 13, 2020 388.40 391.51 387.06 387.42 897,922 -1.69(-0.44%)
Feb 12, 2020 391.26 391.86 387.33 389.11 1,592,401 -2.90(-0.74%)
Feb 11, 2020 393.35 394.39 389.88 392.00 835,508 +0.08(+0.02%)
Feb 10, 2020 391.25 393.49 390.20 391.93 976,642 +0.53(+0.13%)
Feb 07, 2020 390.48 393.22 389.72 391.40 991,556 +0.18(+0.05%)
Feb 06, 2020 388.18 392.01 387.60 391.22 934,557 +3.37(+0.87%)
Feb 05, 2020 386.19 388.50 382.35 387.85 1,404,537 +3.93(+1.02%)
Feb 04, 2020 379.18 385.00 379.18 383.92 1,364,704 +6.17(+1.63%)
Feb 03, 2020 382.80 383.23 376.13 377.75 2,014,932 -3.80(-0.99%)
Jan 31, 2020 387.62 388.19 379.75 381.55 1,851,609 -6.93(-1.78%)
Jan 30, 2020 383.53 389.46 383.53 388.49 1,357,947 +1.84(+0.47%)
Jan 29, 2020 390.11 390.35 384.14 386.65 1,423,376 -2.97(-0.76%)
Jan 28, 2020 387.48 391.24 379.90 389.62 2,314,997 +4.27(+1.11%)
Jan 27, 2020 379.54 387.19 379.54 385.35 1,949,105 -0.11(-0.03%)
Jan 24, 2020 383.14 386.37 382.95 385.45 1,219,669 +3.32(+0.87%)
Jan 23, 2020 377.93 382.83 377.88 382.14 1,097,836 +3.88(+1.03%)
Jan 22, 2020 381.00 381.89 378.20 378.25 1,030,982 -1.54(-0.41%)
Jan 21, 2020 378.25 381.25 377.00 379.80 1,202,184 +0.44(+0.11%)
Jan 17, 2020 380.20 381.03 378.32 379.36 1,341,524 -0.04(-0.01%)
Jan 16, 2020 377.10 379.43 374.91 379.39 1,217,664 +4.23(+1.13%)
Jan 15, 2020 371.12 375.63 370.87 375.16 934,723 +4.29(+1.16%)
Jan 14, 2020 372.17 372.77 369.92 370.87 1,085,287 -2.57(-0.69%)
Jan 13, 2020 369.81 375.17 369.56 373.44 1,107,251 +4.62(+1.25%)
Jan 10, 2020 369.86 370.39 367.61 368.82 1,108,362 -0.98(-0.27%)
Jan 09, 2020 365.84 370.75 365.40 369.80 1,194,206 +3.48(+0.95%)
Jan 08, 2020 371.69 372.69 365.15 366.32 1,916,551 -3.09(-0.84%)
Jan 07, 2020 366.52 370.86 363.88 369.41 1,197,243 +1.24(+0.34%)
Jan 06, 2020 372.52 372.52 363.34 368.17 2,779,836 -0.56(-0.15%)
Jan 03, 2020 359.57 371.79 359.16 368.74 3,355,494 +12.28(+3.45%)
Jan 02, 2020 350.13 355.93 348.42 356.45 1,412,018 +9.43(+2.72%)
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%)
Oct 01, 2019 346.73 347.66 340.05 340.31 1,400,253 -5.20(-1.50%)
Sep 30, 2019 344.92 348.85 344.06 345.51 1,460,601 +1.94(+0.56%)
Sep 27, 2019 350.72 350.73 342.30 343.57 848,724 -4.47(-1.29%)
Sep 26, 2019 346.57 349.57 344.51 348.05 994,580 +2.20(+0.64%)
Sep 25, 2019 345.98 346.26 343.43 345.84 1,509,236 -1.20(-0.35%)
Sep 24, 2019 345.46 348.11 342.99 347.05 1,340,808 +3.65(+1.06%)
Sep 23, 2019 343.75 345.51 342.02 343.40 1,304,417 -0.51(-0.15%)
Sep 20, 2019 349.44 350.28 343.73 343.91 2,407,204 -4.59(-1.32%)
Sep 19, 2019 351.79 352.99 348.15 348.50 1,181,730 -3.20(-0.91%)
Sep 18, 2019 349.70 351.87 346.83 351.70 885,644 +2.71(+0.78%)
Sep 17, 2019 347.65 354.28 344.07 348.99 1,104,388 +1.17(+0.34%)
Sep 16, 2019 344.49 349.54 342.71 347.82 1,907,498 +6.91(+2.03%)
Sep 13, 2019 343.49 343.49 339.79 340.91 1,014,450 -1.57(-0.46%)
Sep 12, 2019 340.58 344.14 339.50 342.48 965,392 +4.50(+1.33%)
Sep 11, 2019 337.67 341.74 336.65 337.98 1,270,282 +0.20(+0.06%)
Sep 10, 2019 334.20 337.77 328.15 337.77 1,465,236 +0.98(+0.29%)
Sep 09, 2019 343.65 343.95 336.64 336.79 1,294,818 -5.62(-1.64%)
Sep 06, 2019 343.05 344.09 341.75 342.42 791,375 +1.25(+0.37%)
Sep 05, 2019 345.89 348.50 341.01 341.17 1,062,925 -3.48(-1.01%)
Sep 04, 2019 341.83 345.20 341.83 344.65 894,307 +3.89(+1.14%)
Sep 03, 2019 337.48 341.19 336.42 340.76 1,006,625 +0.51(+0.15%)
Aug 30, 2019 339.48 340.80 337.94 340.24 858,998 +1.67(+0.49%)
Aug 29, 2019 338.67 339.77 335.38 338.58 1,207,533 +3.05(+0.91%)
Aug 28, 2019 333.83 337.32 331.83 335.53 931,654 +0.86(+0.26%)
Aug 27, 2019 336.22 336.62 332.25 334.67 863,289 -0.29(-0.09%)
Aug 26, 2019 333.81 335.17 330.71 334.96 781,411 +3.02(+0.91%)
Aug 23, 2019 339.33 340.78 329.93 331.94 1,581,755 -7.92(-2.33%)
Aug 22, 2019 337.32 340.53 335.31 339.86 843,141 +2.54(+0.75%)
Aug 21, 2019 338.20 338.44 334.05 337.32 898,670 +1.10(+0.33%)
Aug 20, 2019 335.12 338.29 334.24 336.22 1,045,285 +1.13(+0.34%)
Aug 19, 2019 334.46 336.16 333.37 335.09 908,239 +3.06(+0.92%)
Aug 16, 2019 331.24 333.21 328.84 332.04 932,521 +3.12(+0.95%)
Aug 15, 2019 325.12 329.89 323.37 328.92 1,211,385 +3.98(+1.22%)
Aug 14, 2019 331.15 331.15 323.55 324.94 1,667,976 -7.29(-2.19%)
Aug 13, 2019 332.91 336.01 330.52 332.23 1,204,556 +0.19(+0.06%)
Aug 12, 2019 330.27 332.96 329.04 332.04 707,733 -0.01(-0.00%)
Aug 09, 2019 331.24 334.11 328.80 332.04 989,974 -0.14(-0.04%)
Aug 08, 2019 325.88 333.27 325.88 332.19 1,346,455 +6.93(+2.13%)
Aug 07, 2019 320.60 326.69 318.84 325.25 1,411,263 +2.22(+0.69%)
Aug 06, 2019 318.19 323.13 316.04 323.03 1,277,185 +7.35(+2.33%)
Aug 05, 2019 314.02 318.03 311.75 315.68 1,661,837 -3.06(-0.96%)
Aug 02, 2019 320.70 320.86 316.61 318.75 949,439 -1.04(-0.32%)
Aug 01, 2019 318.58 323.53 316.35 319.78 1,385,813 +0.81(+0.25%)
Jul 31, 2019 322.27 324.73 316.44 318.97 1,177,416 -3.36(-1.04%)
Jul 30, 2019 324.66 326.46 321.75 322.34 796,614 -3.20(-0.98%)
Jul 29, 2019 325.35 325.97 324.06 325.54 748,465 +0.14(+0.04%)
Jul 26, 2019 325.53 326.49 323.92 325.39 898,459 -0.76(-0.23%)
Jul 25, 2019 324.78 328.26 323.36 326.15 1,298,209 +1.25(+0.39%)
Jul 24, 2019 315.48 324.98 315.30 324.90 2,157,964 +9.78(+3.10%)
Jul 23, 2019 319.70 319.70 308.97 315.12 2,661,445 +0.15(+0.05%)
Jul 22, 2019 314.81 315.71 313.15 314.98 1,300,284 +0.59(+0.19%)
Jul 19, 2019 314.98 316.27 313.41 314.38 1,661,348 +0.66(+0.21%)
Jul 18, 2019 315.56 315.64 310.71 313.73 1,935,773 -1.99(-0.63%)
Jul 17, 2019 321.77 321.88 315.17 315.71 2,119,360 -6.06(-1.88%)
Jul 16, 2019 324.11 324.48 321.61 321.77 1,164,579 -2.06(-0.64%)
Jul 15, 2019 325.73 325.88 323.14 323.84 1,147,552 -1.55(-0.48%)
Jul 12, 2019 325.17 325.44 323.08 325.39 1,304,258 +1.08(+0.33%)
Jul 11, 2019 324.25 325.32 322.53 324.31 1,539,515 +0.06(+0.02%)
Jul 10, 2019 325.87 328.84 323.97 324.25 929,620 -1.38(-0.42%)
Jul 09, 2019 323.89 326.09 322.43 325.63 739,145 +0.48(+0.15%)
Jul 08, 2019 324.58 325.80 323.03 325.15 734,281 -0.65(-0.20%)
Jul 05, 2019 325.76 326.60 322.94 325.80 813,870 -0.40(-0.12%)
Jul 03, 2019 324.06 326.28 321.77 326.20 842,596 +2.47(+0.76%)
Jul 02, 2019 318.45 323.73 318.00 323.73 1,195,562 +5.37(+1.69%)
Jul 01, 2019 321.83 323.02 317.99 318.36 1,140,256 -1.82(-0.57%)
Jun 28, 2019 316.61 320.37 315.01 320.18 1,555,073 +3.92(+1.24%)
Jun 27, 2019 317.00 317.52 314.64 316.26 938,445 -0.36(-0.11%)
Jun 26, 2019 318.51 318.82 314.42 316.62 1,110,040 -0.93(-0.29%)
Jun 25, 2019 317.06 319.52 316.83 317.56 1,327,282 +0.51(+0.16%)
Jun 24, 2019 317.45 319.60 316.83 317.05 2,005,972 +0.55(+0.17%)
Jun 21, 2019 319.03 319.48 314.92 316.50 1,753,999 -3.03(-0.95%)
Jun 20, 2019 315.10 320.00 315.05 319.53 1,191,079 +6.23(+1.99%)
Jun 19, 2019 311.57 314.02 311.06 313.30 927,276 +1.95(+0.63%)
Jun 18, 2019 307.81 312.02 306.84 311.36 938,312 +4.25(+1.39%)
Jun 17, 2019 309.33 310.38 305.40 307.10 1,026,611 -1.28(-0.41%)
Jun 14, 2019 307.44 310.42 306.88 308.38 1,202,865 +0.93(+0.30%)
Jun 13, 2019 306.12 308.00 303.32 307.44 1,366,905 +3.14(+1.03%)
Jun 12, 2019 303.17 304.86 301.49 304.30 1,285,180 +1.30(+0.43%)
Jun 11, 2019 310.03 310.50 300.21 303.01 1,912,415 -6.66(-2.15%)
Jun 10, 2019 315.27 315.86 308.90 309.67 1,539,888 -3.20(-1.02%)
Jun 07, 2019 311.29 313.67 310.37 312.86 1,278,257 +2.39(+0.77%)
Jun 06, 2019 311.22 312.08 308.39 310.48 1,305,411 -0.16(-0.05%)
Jun 05, 2019 308.25 310.77 306.94 310.63 1,987,563 +2.95(+0.96%)
Jun 04, 2019 304.63 307.97 304.63 307.68 1,786,330 +4.21(+1.39%)
Jun 03, 2019 297.76 303.66 297.60 303.47 1,527,478 +5.31(+1.78%)
May 31, 2019 297.33 300.45 297.23 298.16 1,162,785 -1.08(-0.36%)
May 30, 2019 297.52 300.57 297.30 299.24 964,824 +2.29(+0.77%)
May 29, 2019 294.70 297.84 293.39 296.94 1,334,248 +1.27(+0.43%)
May 28, 2019 296.61 298.64 294.98 295.68 4,067,580 -0.78(-0.26%)
May 24, 2019 298.11 298.94 295.13 296.45 1,448,122 -1.13(-0.38%)
May 23, 2019 297.28 298.78 294.09 297.58 1,617,616 -0.24(-0.08%)
May 22, 2019 300.40 300.40 297.42 297.83 1,198,552 -3.15(-1.05%)
May 21, 2019 300.67 301.72 297.08 300.98 1,254,704 +1.70(+0.57%)
May 20, 2019 295.11 301.28 295.11 299.28 1,586,393 +3.52(+1.19%)
May 17, 2019 294.42 298.35 294.42 295.76 1,449,494 -1.23(-0.41%)
May 16, 2019 293.95 297.21 293.01 296.99 1,248,322 +4.58(+1.57%)
May 15, 2019 293.40 293.77 288.71 292.40 1,287,884 -1.77(-0.60%)
May 14, 2019 294.03 298.32 292.93 294.17 1,338,867 +0.70(+0.24%)
May 13, 2019 293.37 297.29 291.57 293.47 1,716,097 -5.23(-1.75%)
May 10, 2019 295.25 298.94 293.38 298.70 1,377,042 +1.74(+0.59%)
May 09, 2019 292.27 297.81 290.47 296.96 1,710,157 +4.53(+1.55%)
May 08, 2019 289.56 294.79 289.08 292.43 1,238,501 +2.87(+0.99%)
May 07, 2019 292.92 292.92 287.76 289.56 1,344,343 -4.22(-1.44%)
May 06, 2019 289.21 294.49 288.92 293.78 928,824 +1.44(+0.49%)
May 03, 2019 291.90 293.71 289.82 292.33 921,875 +1.33(+0.46%)
May 02, 2019 290.53 291.13 287.23 291.00 1,099,944 +0.61(+0.21%)
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.