Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 317.58 318.54 313.65 313.93 2,933,242 -4.81(-1.51%)
Nov 29, 2021 321.33 321.89 316.85 318.74 1,597,149 -1.39(-0.43%)
Nov 26, 2021 316.93 320.61 315.80 320.13 1,156,054 -0.80(-0.25%)
Nov 24, 2021 322.13 324.13 320.44 320.94 1,214,649 -1.50(-0.46%)
Nov 23, 2021 322.24 325.15 321.95 322.43 1,298,294 +0.19(+0.06%)
Nov 22, 2021 319.21 324.68 318.98 322.24 1,322,022 +3.31(+1.04%)
Nov 19, 2021 318.41 320.39 316.99 318.94 1,527,294 -0.60(-0.19%)
Nov 18, 2021 320.13 319.88 319.26 319.54 1,532,276 +0.08(+0.03%)
Nov 17, 2021 317.11 320.90 317.11 319.45 1,874,532 +1.51(+0.48%)
Nov 16, 2021 319.36 320.99 317.37 317.94 1,320,842 -0.51(-0.16%)
Nov 15, 2021 317.17 319.13 317.06 318.45 1,144,008 +1.74(+0.55%)
Nov 12, 2021 313.50 317.96 312.95 316.71 1,175,110 +2.96(+0.94%)
Nov 11, 2021 314.92 314.99 311.33 313.75 1,301,417 -2.67(-0.84%)
Nov 10, 2021 316.44 316.43 1,358,195 +0.54(+0.17%)
Nov 09, 2021 318.88 319.46 314.88 315.88 1,893,504 -3.37(-1.06%)
Nov 08, 2021 319.11 320.41 315.33 319.25 1,852,956 +1.76(+0.56%)
Nov 05, 2021 314.74 318.08 314.18 317.49 2,296,652 +4.10(+1.31%)
Nov 04, 2021 309.47 313.61 309.47 313.39 1,978,078 +3.88(+1.25%)
Nov 03, 2021 304.05 311.15 302.86 309.51 2,036,809 +4.71(+1.54%)
Nov 02, 2021 309.61 310.16 303.87 304.80 2,940,073 -4.32(-1.40%)
Nov 01, 2021 308.69 312.17 309.60 309.12 1,998,499 -1.30(-0.42%)
Oct 29, 2021 308.25 312.33 307.17 310.42 1,950,027 +0.87(+0.28%)
Oct 28, 2021 308.25 312.79 303.71 309.55 3,077,106 +0.42(+0.14%)
Oct 27, 2021 311.05 314.26 308.76 309.13 3,013,974 -0.91(-0.29%)
Oct 26, 2021 325.37 310.04 10,102,957 -41.49(-11.80%)
Oct 25, 2021 351.14 353.18 349.92 351.53 1,445,466 +1.62(+0.46%)
Oct 22, 2021 349.29 352.17 349.29 349.91 1,169,093 +1.36(+0.39%)
Oct 21, 2021 347.14 348.66 342.94 348.55 860,346 +1.88(+0.54%)
Oct 20, 2021 347.28 348.02 345.43 346.67 1,022,504 +0.06(+0.02%)
Oct 19, 2021 342.35 346.72 339.68 346.62 1,125,710 +5.67(+1.66%)
Oct 18, 2021 340.32 343.63 338.03 340.94 1,086,221 -0.58(-0.17%)
Oct 15, 2021 340.10 342.10 339.55 341.52 1,020,224 +3.32(+0.98%)
Oct 14, 2021 338.16 340.16 336.61 338.21 1,042,968 +0.29(+0.09%)
Oct 13, 2021 335.92 338.51 330.16 337.92 1,179,819 +3.40(+1.02%)
Oct 12, 2021 333.45 336.63 332.55 334.52 899,523 +0.97(+0.29%)
Oct 11, 2021 331.51 335.65 330.78 333.55 1,066,521 +3.11(+0.94%)
Oct 08, 2021 328.88 331.75 327.68 330.44 823,012 +1.84(+0.56%)
Oct 07, 2021 327.09 331.12 327.09 328.60 1,116,203 +1.67(+0.51%)
Oct 06, 2021 324.16 327.06 321.51 326.92 1,066,177 +2.09(+0.64%)
Oct 05, 2021 323.20 327.35 322.10 324.83 952,119 +1.64(+0.51%)
Oct 04, 2021 324.77 327.19 321.05 323.19 1,206,931 -1.69(-0.52%)
Oct 01, 2021 324.42 326.63 320.18 324.88 1,028,133 +2.52(+0.78%)
Sep 30, 2021 328.36 329.08 322.17 322.36 1,128,778 -4.85(-1.48%)
Sep 29, 2021 325.19 329.34 322.24 327.20 1,656,880 -1.74(-0.53%)
Sep 28, 2021 330.07 331.89 326.86 328.94 1,220,519 -1.13(-0.34%)
Sep 27, 2021 328.93 333.69 328.17 330.07 1,997,609 +3.59(+1.10%)
Sep 24, 2021 325.97 329.68 324.61 326.49 1,812,424 +4.97(+1.55%)
Sep 23, 2021 317.86 322.05 317.69 321.51 1,462,192 +2.31(+0.72%)
Sep 22, 2021 315.86 320.58 315.74 319.21 1,430,167 +5.31(+1.69%)
Sep 21, 2021 316.42 317.65 313.01 313.90 1,409,787 -2.25(-0.71%)
Sep 20, 2021 316.38 318.16 313.75 316.15 1,831,035 -2.35(-0.74%)
Sep 17, 2021 317.55 320.22 316.80 318.51 2,256,822 -0.49(-0.15%)
Sep 16, 2021 322.71 323.14 318.29 318.99 1,553,938 -3.33(-1.03%)
Sep 15, 2021 322.08 324.06 321.25 322.33 1,240,475 +0.68(+0.21%)
Sep 14, 2021 325.06 325.35 319.91 321.65 1,419,293 -1.84(-0.57%)
Sep 13, 2021 324.98 326.26 320.16 323.49 1,594,371 +0.40(+0.12%)
Sep 10, 2021 326.41 327.01 323.03 323.08 1,310,616 -2.85(-0.87%)
Sep 09, 2021 327.41 328.52 324.93 325.93 1,176,523 -2.36(-0.72%)
Sep 08, 2021 327.30 330.28 326.43 328.30 1,301,093 +2.11(+0.65%)
Sep 07, 2021 331.34 332.54 326.06 326.19 2,177,476 -6.35(-1.91%)
Sep 03, 2021 334.45 334.66 332.19 332.54 956,739 -1.91(-0.57%)
Sep 02, 2021 333.29 335.09 332.09 334.45 2,217,732 +1.30(+0.39%)
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.