Indicators

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	356.77	357.97	353.82	354.45	1,009,586	-2.40(-0.67%)
May 27, 2021	356.86	357.37	353.98	356.85	4,319,047	+3.00(+0.85%)
May 26, 2021	355.17	355.63	352.08	353.85	1,085,111	-1.58(-0.45%)
May 25, 2021	357.32	358.79	354.81	355.43	1,062,302	-1.71(-0.48%)
May 24, 2021	358.79	359.02	355.53	357.14	1,011,126	+0.45(+0.13%)
May 21, 2021	358.61	361.27	355.16	356.69	968,863	-1.01(-0.28%)
May 20, 2021	356.30	358.83	355.63	357.71	1,188,391	+2.56(+0.72%)
May 19, 2021	354.65	355.32	351.29	355.14	1,080,130	-1.55(-0.43%)
May 18, 2021	360.42	363.10	356.56	356.69	1,272,247	-3.59(-1.00%)
May 17, 2021	358.91	361.12	358.07	360.29	1,062,910	+0.31(+0.09%)
May 14, 2021	359.41	361.19	357.95	359.97	868,289	+2.77(+0.78%)
May 13, 2021	351.35	359.60	350.92	357.20	1,200,635	+6.59(+1.88%)
May 12, 2021	357.38	359.58	350.48	350.61	1,773,352	-6.63(-1.86%)
May 11, 2021	360.68	360.80	354.10	357.25	1,469,076	-4.90(-1.35%)
May 10, 2021	360.51	365.69	360.44	362.15	1,713,716	+2.58(+0.72%)
May 07, 2021	356.49	361.65	355.47	359.57	1,306,673	+2.76(+0.77%)
May 06, 2021	357.40	358.61	355.57	356.80	1,171,951	+0.89(+0.25%)
May 05, 2021	355.88	356.93	351.61	355.91	1,172,061	-1.02(-0.29%)
May 04, 2021	356.72	359.39	354.22	356.93	1,638,355	+2.00(+0.56%)

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.