Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

391.81 USD +1.18 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 252.32 252.50 249.96 251.33 1,276,309 -1.50(-0.59%)
Jan 30, 2017 254.82 256.28 251.88 252.83 1,536,809 -0.67(-0.26%)
Jan 27, 2017 254.98 259.12 250.13 253.50 2,597,749 -1.47(-0.58%)
Jan 26, 2017 250.00 254.99 249.55 254.97 1,956,678 +3.97(+1.58%)
Jan 25, 2017 253.06 254.33 248.00 251.00 2,329,649 -1.91(-0.76%)
Jan 24, 2017 250.38 253.45 249.02 252.91 2,984,864 -4.57(-1.77%)
Jan 23, 2017 258.15 259.74 255.02 257.48 1,605,482 -0.25(-0.10%)
Jan 20, 2017 257.96 258.08 256.10 257.73 1,184,433 +0.70(+0.27%)
Jan 19, 2017 255.57 257.44 255.19 257.03 1,076,253 +2.96(+1.17%)
Jan 18, 2017 254.10 254.73 252.94 254.07 925,339 -0.05(-0.02%)
Jan 17, 2017 253.46 254.34 252.06 254.12 1,431,481 -0.41(-0.16%)
Jan 13, 2017 254.53 254.53 254.53 0 +1.91(+0.76%)
Jan 12, 2017 254.91 255.33 251.31 252.62 1,153,334 -2.51(-0.98%)
Jan 11, 2017 256.30 257.00 251.71 255.13 1,613,810 -1.04(-0.41%)
Jan 10, 2017 258.16 258.96 256.17 256.17 1,146,202 -1.64(-0.64%)
Jan 09, 2017 258.00 258.99 257.43 257.81 1,067,086 -0.04(-0.02%)
Jan 06, 2017 255.48 258.57 255.48 257.85 1,246,437 +1.87(+0.73%)
Jan 05, 2017 254.37 258.02 254.10 255.98 1,279,448 +1.99(+0.78%)
Jan 04, 2017 254.10 254.90 253.34 253.99 1,077,649 +0.68(+0.27%)
Jan 03, 2017 251.20 254.11 250.76 253.31 1,667,668 +3.37(+1.35%)
Dec 30, 2016 249.94 249.94 249.94 0 -0.65(-0.26%)
Dec 29, 2016 250.19 251.91 249.45 250.59 900,899 +1.01(+0.40%)
Dec 28, 2016 250.44 251.00 248.52 249.58 1,007,606 -1.28(-0.51%)
Dec 27, 2016 250.78 251.75 250.20 250.86 788,808 +1.27(+0.51%)
Dec 23, 2016 249.59 249.59 249.59 0 -3.21(-1.27%)
Dec 22, 2016 252.01 253.50 251.10 252.80 822,408 +0.28(+0.11%)
Dec 21, 2016 254.50 254.50 252.28 252.52 817,521 -1.21(-0.48%)
Dec 20, 2016 252.18 253.78 252.10 253.73 900,193 +1.55(+0.61%)
Dec 19, 2016 249.54 252.46 249.54 252.18 1,045,578 +2.10(+0.84%)
Dec 16, 2016 251.28 252.79 249.03 250.08 2,138,087 -0.57(-0.23%)
Dec 15, 2016 252.34 253.31 250.41 250.65 1,855,125 -1.65(-0.65%)
Dec 14, 2016 252.31 254.83 252.08 252.30 1,844,322 +0.61(+0.24%)
Dec 13, 2016 254.67 255.50 250.25 251.69 2,501,167 -1.42(-0.56%)
Dec 12, 2016 251.78 253.70 245.50 253.11 7,079,390 -6.42(-2.47%)
Dec 09, 2016 258.60 260.22 258.06 259.53 1,546,118 +0.28(+0.11%)
Dec 08, 2016 266.38 266.38 258.61 259.25 2,767,123 -7.13(-2.68%)
Dec 07, 2016 266.07 267.00 264.35 266.38 1,269,385 +0.38(+0.14%)
Dec 06, 2016 265.83 266.80 264.01 266.00 1,141,421 -0.93(-0.35%)
Dec 05, 2016 268.95 269.90 266.31 266.93 1,268,831 -0.69(-0.26%)
Dec 02, 2016 266.58 268.15 266.01 267.62 1,090,977 +1.22(+0.46%)
Dec 01, 2016 265.29 266.53 264.31 266.40 874,888 +1.15(+0.43%)
Nov 30, 2016 267.55 267.95 265.25 265.25 1,467,894 -1.33(-0.50%)
Nov 29, 2016 264.50 267.77 263.71 266.58 1,209,462 +0.65(+0.24%)
Nov 28, 2016 265.73 266.23 264.86 265.93 1,338,109 +0.01(+0.00%)
Nov 25, 2016 265.34 266.49 264.65 265.92 653,602 +1.52(+0.57%)
Nov 23, 2016 264.40 264.40 264.40 0 -0.26(-0.10%)
Nov 22, 2016 264.49 265.64 263.42 264.66 1,244,642 +1.24(+0.47%)
Nov 21, 2016 264.05 264.33 262.64 263.42 965,529 +0.33(+0.13%)
Nov 18, 2016 263.14 264.46 261.58 263.09 1,197,134 -0.19(-0.07%)
Nov 17, 2016 263.50 264.47 262.39 263.28 914,217 -0.07(-0.03%)
Nov 16, 2016 265.87 266.17 261.46 263.35 1,464,093 -2.58(-0.97%)
Nov 15, 2016 268.79 269.74 261.85 265.93 2,014,589 -1.31(-0.49%)
Nov 14, 2016 261.23 267.81 260.80 267.24 2,454,646 +8.07(+3.11%)
Nov 11, 2016 257.96 259.73 255.06 259.17 2,002,930 +1.90(+0.74%)
Nov 10, 2016 257.50 258.19 252.77 257.27 2,627,220 +3.81(+1.50%)
Nov 09, 2016 256.59 257.48 250.00 253.46 4,184,187 +14.27(+5.97%)
Nov 08, 2016 239.00 240.91 238.60 239.19 1,258,283 -0.08(-0.03%)
Nov 07, 2016 239.83 239.92 237.52 239.27 1,375,972 +2.99(+1.27%)
Nov 04, 2016 238.85 239.70 236.21 236.28 1,512,179 -2.42(-1.01%)
Nov 03, 2016 242.55 243.40 237.11 238.70 1,694,849 -6.41(-2.62%)
Nov 02, 2016 244.95 247.65 244.20 245.11 954,140 +0.13(+0.05%)
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.
 
bottom clear