Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

391.12 USD +0.34 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 326.60 328.98 321.72 321.82 2,101,100 -6.11(-1.86%)
Jan 28, 2021 332.14 334.68 327.18 327.93 1,834,391 -4.58(-1.38%)
Jan 27, 2021 332.28 335.73 329.67 332.51 2,664,548 +1.82(+0.55%)
Jan 26, 2021 339.00 343.98 330.69 330.69 3,537,304 -12.82(-3.73%)
Jan 25, 2021 339.36 346.89 337.90 343.51 1,975,341 +3.63(+1.07%)
Jan 22, 2021 338.74 341.84 337.21 339.88 1,557,600 +0.21(+0.06%)
Jan 21, 2021 341.67 343.61 338.96 339.67 1,661,827 -2.00(-0.59%)
Jan 20, 2021 342.54 343.78 339.21 341.67 1,778,658 +0.17(+0.05%)
Jan 19, 2021 350.74 350.97 341.48 341.50 2,015,686 -5.77(-1.66%)
Jan 15, 2021 347.09 350.50 344.28 347.27 1,853,000 -0.17(-0.05%)
Jan 14, 2021 348.00 354.79 346.85 347.44 1,960,606 +1.95(+0.56%)
Jan 13, 2021 341.41 347.20 339.17 345.49 1,646,730 +3.64(+1.06%)
Jan 12, 2021 336.52 343.37 335.63 341.85 3,000,860 +4.17(+1.23%)
Jan 11, 2021 335.00 339.00 333.32 337.68 3,196,380 +1.58(+0.47%)
Jan 08, 2021 341.88 343.47 335.01 336.10 3,226,300 -6.45(-1.88%)
Jan 07, 2021 344.36 347.85 341.34 342.55 2,047,856 -5.48(-1.57%)
Jan 06, 2021 343.00 351.92 342.78 348.03 1,896,851 -0.76(-0.22%)
Jan 05, 2021 344.64 351.19 343.30 348.79 1,478,422 +4.15(+1.20%)
Jan 04, 2021 354.98 354.98 341.07 344.64 1,887,172 -10.34(-2.91%)
Dec 31, 2020 354.98 354.98 354.98 840,101 +0.82(+0.23%)
Dec 30, 2020 353.00 356.61 353.00 354.16 840,101 +0.26(+0.07%)
Dec 29, 2020 356.00 357.35 351.80 353.90 1,055,896 -0.28(-0.08%)
Dec 28, 2020 353.11 357.82 351.71 354.18 1,022,347 +2.21(+0.63%)
Dec 24, 2020 352.83 354.06 350.40 351.97 508,700 +0.37(+0.11%)
Dec 23, 2020 349.95 354.99 349.40 351.60 1,307,133 +3.68(+1.06%)
Dec 22, 2020 349.35 350.62 347.39 347.92 1,820,826 -1.43(-0.41%)
Dec 21, 2020 353.16 353.94 346.60 349.35 2,126,936 -6.68(-1.88%)
Dec 18, 2020 352.04 356.79 350.01 356.03 4,342,000 +3.43(+0.97%)
Dec 17, 2020 355.93 357.66 351.88 352.60 1,657,508 -1.97(-0.56%)
Dec 16, 2020 357.25 357.90 353.65 354.57 1,986,253 -3.00(-0.84%)
Dec 15, 2020 358.73 359.89 355.45 357.57 1,521,017 -0.09(-0.03%)
Dec 14, 2020 363.50 365.62 357.44 357.66 1,370,452 -4.05(-1.12%)
Dec 11, 2020 354.55 363.12 354.19 361.71 1,410,000 +6.32(+1.78%)
Dec 10, 2020 359.52 364.21 355.20 355.39 1,377,768 -5.96(-1.65%)
Dec 09, 2020 359.85 362.59 356.95 361.35 1,522,244 +2.12(+0.59%)
Dec 08, 2020 360.98 363.17 358.83 359.23 1,783,142 -2.90(-0.80%)
Dec 07, 2020 366.90 366.90 360.54 362.13 1,389,352 -4.48(-1.22%)
Dec 04, 2020 363.12 367.73 362.11 366.61 1,222,500 +4.58(+1.27%)
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%)
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