Indicators

Lockheed Martin (NY: LMT )

467.18 -3.38 (-0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	357.35	357.52	347.18	350.49	1,921,763	-6.86(-1.92%)
May 28, 2020	360.05	362.56	357.09	357.35	1,659,288	+1.18(+0.33%)
May 27, 2020	337.92	356.16	337.74	356.16	2,215,247	+22.35(+6.70%)
May 26, 2020	338.07	338.07	332.35	333.81	1,779,367	+2.87(+0.87%)
May 22, 2020	331.71	331.98	327.91	330.94	839,148	+0.16(+0.05%)
May 21, 2020	325.28	331.86	325.20	330.78	1,314,662	+5.66(+1.74%)
May 20, 2020	334.03	335.43	324.76	325.12	2,095,647	-8.05(-2.41%)
May 19, 2020	339.08	343.01	332.95	333.17	1,212,140	-5.44(-1.61%)
May 18, 2020	332.92	341.25	328.27	338.60	2,095,896	+15.37(+4.76%)
May 15, 2020	316.17	324.22	315.98	323.23	2,067,989	+3.69(+1.16%)
May 14, 2020	323.76	324.25	315.93	319.53	1,980,302	-7.09(-2.17%)
May 13, 2020	332.99	334.05	324.67	326.62	1,435,435	-6.21(-1.87%)
May 12, 2020	339.01	343.00	332.76	332.83	1,614,155	-4.89(-1.45%)
May 11, 2020	336.32	340.36	335.55	337.72	1,436,057	-1.65(-0.49%)
May 08, 2020	339.04	341.82	337.44	339.37	1,260,618	+1.67(+0.49%)
May 07, 2020	343.51	344.51	337.22	337.70	1,630,109	-1.83(-0.54%)
May 06, 2020	350.57	350.57	339.38	339.53	1,214,266	-10.51(-3.00%)
May 05, 2020	342.97	352.27	342.23	350.05	1,417,365	+9.09(+2.67%)
May 04, 2020	342.62	343.47	335.54	340.95	1,202,281	-2.97(-0.86%)

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.