Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.08 USD +1.91 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 384.00 390.00 379.00 380.89 1,103,522 -2.39(-0.62%)
Sep 30, 2020 389.47 389.76 380.51 383.28 1,407,594 -5.46(-1.40%)
Sep 29, 2020 389.61 393.15 387.51 388.74 1,113,149 -1.77(-0.45%)
Sep 28, 2020 390.00 396.61 389.65 390.51 980,054 +3.81(+0.99%)
Sep 25, 2020 377.45 388.40 376.45 386.70 1,375,300 +7.94(+2.10%)
Sep 24, 2020 383.25 384.49 375.10 378.76 1,295,154 -4.48(-1.17%)
Sep 23, 2020 389.23 394.43 381.99 383.24 1,222,667 -5.18(-1.33%)
Sep 22, 2020 381.88 392.48 381.34 388.42 1,286,358 +8.81(+2.32%)
Sep 21, 2020 388.50 389.87 377.23 379.61 1,447,409 -15.53(-3.93%)
Sep 18, 2020 394.15 399.00 394.15 395.14 2,636,800 -0.80(-0.20%)
Sep 17, 2020 392.00 398.55 389.54 395.94 959,498 +0.36(+0.09%)
Sep 16, 2020 391.11 399.60 390.93 395.58 1,052,248 +3.03(+0.77%)
Sep 15, 2020 395.65 396.00 386.89 392.55 955,891 -1.20(-0.30%)
Sep 14, 2020 393.37 396.67 391.62 393.75 991,049 +4.30(+1.10%)
Sep 11, 2020 381.47 390.50 380.75 389.45 933,900 +10.34(+2.73%)
Sep 10, 2020 386.02 388.53 378.33 379.11 716,321 -6.13(-1.59%)
Sep 09, 2020 382.69 389.42 381.01 385.24 1,218,293 +5.01(+1.32%)
Sep 08, 2020 383.99 385.29 378.36 380.23 1,070,211 -4.79(-1.24%)
Sep 04, 2020 388.51 391.55 379.58 385.02 933,700 -1.27(-0.33%)
Sep 03, 2020 399.50 401.88 383.38 386.29 1,500,515 -11.78(-2.96%)
Sep 02, 2020 385.15 398.90 384.11 398.07 1,214,699 +11.26(+2.91%)
Sep 01, 2020 387.82 389.18 385.00 386.81 908,892 -3.45(-0.88%)
Aug 31, 2020 392.17 395.00 388.47 390.26 1,030,663 -5.33(-1.35%)
Aug 28, 2020 395.51 396.00 391.73 395.59 728,200 +0.57(+0.14%)
Aug 27, 2020 396.84 400.08 394.88 395.02 700,390 -0.42(-0.11%)
Aug 26, 2020 393.00 397.66 390.56 395.44 908,721 +0.60(+0.15%)
Aug 25, 2020 395.72 402.38 392.40 394.84 987,395 -0.20(-0.05%)
Aug 24, 2020 390.83 395.57 389.90 395.04 1,006,136 +5.47(+1.40%)
Aug 21, 2020 387.71 390.79 386.86 389.57 996,200 +1.69(+0.44%)
Aug 20, 2020 388.28 389.20 383.58 387.88 1,203,568 -2.17(-0.56%)
Aug 19, 2020 390.08 391.97 388.84 390.05 717,503 -0.21(-0.05%)
Aug 18, 2020 389.17 391.91 388.34 390.26 806,123 +1.30(+0.33%)
Aug 17, 2020 393.98 395.19 387.73 388.96 864,178 -2.46(-0.63%)
Aug 14, 2020 388.64 394.20 388.02 391.42 648,600 +2.18(+0.56%)
Aug 13, 2020 390.35 394.05 387.00 389.24 1,053,575 -3.20(-0.82%)
Aug 12, 2020 394.02 396.52 391.29 392.44 878,820 +0.48(+0.12%)
Aug 11, 2020 391.51 399.49 391.33 391.96 1,312,781 +2.70(+0.69%)
Aug 10, 2020 386.02 391.11 385.96 389.26 856,000 +3.64(+0.94%)
Aug 07, 2020 380.01 386.66 378.76 385.62 924,800 +5.88(+1.55%)
Aug 06, 2020 381.78 383.19 378.09 379.74 698,369 -3.76(-0.98%)
Aug 05, 2020 380.00 384.87 378.27 383.50 1,018,562 +5.51(+1.46%)
Aug 04, 2020 379.08 380.84 376.29 377.99 900,621 +0.89(+0.24%)
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