Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD -0.52 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 353.28 358.52 352.45 354.85 1,887,045 +4.46(+1.27%)
Jan 30, 2018 346.52 352.72 345.85 350.39 2,032,301 -1.03(-0.29%)
Jan 29, 2018 350.00 354.32 342.15 351.42 2,880,859 +6.52(+1.89%)
Jan 26, 2018 336.87 345.11 334.74 344.90 2,057,270 +10.18(+3.04%)
Jan 25, 2018 331.04 335.18 330.21 334.72 1,782,760 +4.23(+1.28%)
Jan 24, 2018 328.87 332.48 327.42 330.49 1,236,399 +1.79(+0.54%)
Jan 23, 2018 329.99 331.15 328.51 328.70 1,033,559 -0.30(-0.09%)
Jan 22, 2018 331.77 332.70 328.97 329.00 1,459,789 -3.00(-0.90%)
Jan 19, 2018 334.24 334.24 331.78 332.00 1,511,840 -1.00(-0.30%)
Jan 18, 2018 334.11 335.92 332.99 333.00 973,609 -1.86(-0.56%)
Jan 17, 2018 331.46 335.74 330.32 334.86 1,009,499 +4.75(+1.44%)
Jan 16, 2018 336.35 336.50 330.00 330.11 1,372,224 -6.14(-1.83%)
Jan 12, 2018 336.25 336.25 336.25 0 +5.12(+1.55%)
Jan 11, 2018 331.85 332.08 330.83 331.13 1,151,731 +0.08(+0.02%)
Jan 10, 2018 330.01 331.05 1,504,553 +0.54(+0.16%)
Jan 09, 2018 329.00 331.83 328.42 330.51 865,671 +2.35(+0.72%)
Jan 08, 2018 328.96 330.41 327.81 328.16 1,084,474 -1.52(-0.46%)
Jan 05, 2018 325.99 330.18 325.98 329.68 1,241,109 +2.96(+0.91%)
Jan 04, 2018 321.19 326.90 320.99 326.72 1,442,486 +5.51(+1.72%)
Jan 03, 2018 318.98 321.52 318.63 321.21 893,473 +2.67(+0.84%)
Jan 02, 2018 322.00 321.05 317.50 318.54 1,189,532 -2.51(-0.78%)
Dec 29, 2017 321.05 321.05 321.05 0 -1.05(-0.33%)
Dec 28, 2017 319.83 322.30 319.71 322.10 721,714 +2.66(+0.83%)
Dec 27, 2017 319.67 319.67 318.07 319.44 574,679 +0.93(+0.29%)
Dec 26, 2017 318.36 319.77 317.97 318.51 517,446 +0.48(+0.15%)
Dec 22, 2017 318.30 319.24 317.60 318.03 542,941 +0.84(+0.26%)
Dec 21, 2017 319.00 319.20 317.01 317.19 868,480 -0.53(-0.17%)
Dec 20, 2017 319.84 321.26 317.66 317.72 932,282 -2.25(-0.70%)
Dec 19, 2017 322.76 323.13 319.91 319.97 930,900 -2.79(-0.86%)
Dec 18, 2017 323.59 323.94 319.00 322.76 1,254,385 -0.06(-0.02%)
Dec 15, 2017 318.69 323.38 318.43 322.82 1,929,416 +5.81(+1.83%)
Dec 14, 2017 318.21 319.01 316.42 317.01 867,618 -0.78(-0.25%)
Dec 13, 2017 316.66 319.83 316.37 317.79 856,547 +1.90(+0.60%)
Dec 12, 2017 315.89 316.90 314.91 315.89 1,082,368 -0.28(-0.09%)
Dec 11, 2017 315.45 317.23 315.15 316.17 765,760 +0.32(+0.10%)
Dec 08, 2017 316.56 316.56 313.45 315.85 853,887 +1.43(+0.45%)
Dec 07, 2017 311.83 315.36 311.81 314.42 972,341 +2.45(+0.79%)
Dec 06, 2017 311.98 313.07 310.25 311.97 824,677 +1.83(+0.59%)
Dec 05, 2017 314.50 314.50 310.07 310.14 1,170,620 -1.64(-0.53%)
Dec 04, 2017 316.15 311.61 311.78 1,365,659 -1.79(-0.57%)
Dec 01, 2017 319.06 319.63 312.14 313.57 1,707,449 -5.55(-1.74%)
Nov 30, 2017 319.62 320.94 318.48 319.12 2,625,643 -1.64(-0.51%)
Nov 29, 2017 319.50 321.21 318.33 320.76 1,190,558 +1.75(+0.55%)
Nov 28, 2017 316.78 319.43 316.17 319.01 966,897 +2.31(+0.73%)
Nov 27, 2017 316.00 316.89 315.05 316.70 657,817 +0.88(+0.28%)
Nov 24, 2017 315.09 316.23 315.02 315.82 320,919 +0.95(+0.30%)
Nov 22, 2017 316.31 316.86 314.35 314.87 685,744 -2.07(-0.65%)
Nov 21, 2017 315.24 317.62 314.61 316.94 858,010 +2.29(+0.73%)
Nov 20, 2017 310.20 315.57 310.01 314.65 902,073 +4.95(+1.60%)
Nov 17, 2017 311.59 312.43 309.50 309.70 692,334 -2.95(-0.94%)
Nov 16, 2017 311.09 312.80 311.00 312.65 635,588 +2.01(+0.65%)
Nov 15, 2017 313.10 313.78 310.54 310.64 754,855 -3.10(-0.99%)
Nov 14, 2017 312.00 314.00 310.70 313.74 605,687 +0.79(+0.25%)
Nov 13, 2017 311.00 313.26 310.31 312.95 702,812 +1.78(+0.57%)
Nov 10, 2017 310.30 311.68 309.76 311.17 630,850 +0.09(+0.03%)
Nov 09, 2017 314.85 315.06 310.28 311.08 889,554 -4.56(-1.44%)
Nov 08, 2017 313.44 315.70 313.30 315.64 729,750 +2.35(+0.75%)
Nov 07, 2017 310.08 313.37 310.08 313.29 874,549 +3.21(+1.04%)
Nov 06, 2017 309.72 311.93 308.68 310.08 717,299 +0.09(+0.03%)
Nov 03, 2017 310.92 311.85 309.04 309.99 652,239 -0.87(-0.28%)
Nov 02, 2017 306.11 310.86 306.11 310.86 868,906 +4.26(+1.39%)
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.
 
bottom clear