Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

366.75 USD +4.72 (+1.30%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 362.12 369.50 360.96 362.03 1,757,956 +0.67(+0.19%)
Dec 02, 2020 364.99 365.99 360.01 361.36 2,519,086 -3.63(-0.99%)
Dec 01, 2020 368.47 373.29 364.87 364.99 1,299,686 -0.01(-0.00%)
Nov 30, 2020 370.79 372.44 363.39 365.00 1,607,547 -9.34(-2.50%)
Nov 27, 2020 378.81 378.81 373.45 374.34 612,200 -4.00(-1.06%)
Nov 25, 2020 377.09 381.95 376.23 378.34 854,900 -0.14(-0.04%)
Nov 24, 2020 375.28 378.48 373.06 378.48 958,983 +7.63(+2.06%)
Nov 23, 2020 371.54 374.53 369.86 370.85 929,155 +2.83(+0.77%)
Nov 20, 2020 375.97 377.24 367.62 368.02 1,117,900 -8.44(-2.24%)
Nov 19, 2020 375.00 377.75 372.17 376.46 1,075,358 -1.10(-0.29%)
Nov 18, 2020 377.49 383.47 376.24 377.56 1,066,754 +1.66(+0.44%)
Nov 17, 2020 375.66 380.48 375.25 375.90 1,321,120 -1.23(-0.33%)
Nov 16, 2020 378.05 380.69 376.08 377.13 1,306,695 +1.99(+0.53%)
Nov 13, 2020 370.57 376.00 369.23 375.14 921,400 +7.25(+1.97%)
Nov 12, 2020 367.50 370.57 365.51 367.89 856,104 -1.39(-0.38%)
Nov 11, 2020 372.87 373.33 365.68 369.28 1,115,248 -2.00(-0.54%)
Nov 10, 2020 365.00 373.43 363.94 371.28 1,708,046 +7.33(+2.01%)
Nov 09, 2020 380.62 381.52 363.73 363.95 1,951,903 +2.68(+0.74%)
Nov 06, 2020 363.30 363.73 357.95 361.27 1,401,600 -3.43(-0.94%)
Nov 05, 2020 374.55 376.50 363.77 364.70 1,707,925 -7.46(-2.00%)
Nov 04, 2020 371.07 381.46 369.51 372.16 2,146,447 +8.72(+2.40%)
Nov 03, 2020 357.13 366.20 356.21 363.44 1,483,679 +11.02(+3.13%)
Nov 02, 2020 356.12 359.91 350.72 352.42 1,706,753 +2.29(+0.65%)
Oct 30, 2020 350.64 353.73 345.65 350.13 1,310,100 -2.31(-0.66%)
Oct 29, 2020 350.00 356.23 348.29 352.44 1,547,426 +1.58(+0.45%)
Oct 28, 2020 356.87 360.00 350.45 350.86 1,680,050 -11.57(-3.19%)
Oct 27, 2020 367.00 367.98 360.80 362.43 977,220 -6.12(-1.66%)
Oct 26, 2020 369.43 369.87 362.50 368.55 1,387,239 -5.78(-1.54%)
Oct 23, 2020 371.34 376.19 369.01 374.33 1,178,800 +5.37(+1.46%)
Oct 22, 2020 367.50 371.11 365.15 368.96 1,255,263 +1.82(+0.50%)
Oct 21, 2020 372.21 375.00 365.00 367.14 1,930,735 -5.07(-1.36%)
Oct 20, 2020 382.59 385.79 371.80 372.21 1,781,897 -11.50(-3.00%)
Oct 19, 2020 387.24 389.60 381.67 383.71 1,179,441 -2.79(-0.72%)
Oct 16, 2020 388.49 389.78 386.09 386.50 952,100 +0.38(+0.10%)
Oct 15, 2020 387.33 388.87 383.22 386.12 792,018 -4.60(-1.18%)
Oct 14, 2020 387.14 395.46 387.14 390.72 1,090,263 +1.77(+0.46%)
Oct 13, 2020 386.14 390.56 385.12 388.95 973,349 +0.03(+0.01%)
Oct 12, 2020 386.00 390.51 383.26 388.92 806,858 +2.99(+0.77%)
Oct 09, 2020 388.41 390.10 385.29 385.93 675,000 -2.66(-0.68%)
Oct 08, 2020 383.90 389.19 382.28 388.59 695,042 +5.65(+1.48%)
Oct 07, 2020 378.60 383.84 378.56 382.94 826,712 +6.48(+1.72%)
Oct 06, 2020 386.03 386.11 376.02 376.46 954,858 -7.50(-1.95%)
Oct 05, 2020 383.24 385.89 378.86 383.96 825,237 +3.38(+0.89%)
Oct 02, 2020 376.00 383.48 374.28 380.58 1,217,100 -0.31(-0.08%)
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