Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

382.90 USD -0.70 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 384.28 385.52 379.57 382.90 1,246,468 -0.70(-0.18%)
Jun 16, 2021 390.81 391.00 383.20 383.60 1,524,085 -6.20(-1.59%)
Jun 15, 2021 390.00 392.05 389.06 389.80 943,905 +0.69(+0.18%)
Jun 14, 2021 387.61 389.45 385.88 389.11 868,483 +1.39(+0.36%)
Jun 11, 2021 388.78 389.15 385.17 387.72 751,226 +0.00(+0.00%)
Jun 10, 2021 389.14 389.74 386.09 387.72 913,787 +0.92(+0.24%)
Jun 09, 2021 389.27 389.27 385.12 386.80 1,046,103 -1.73(-0.45%)
Jun 08, 2021 391.51 392.66 387.07 388.53 1,064,961 -2.98(-0.76%)
Jun 07, 2021 395.04 395.72 389.61 391.51 1,088,021 -2.59(-0.66%)
Jun 04, 2021 388.00 395.52 387.61 394.10 1,836,216 +6.75(+1.74%)
Jun 03, 2021 383.76 387.54 383.10 387.35 1,649,749 +2.26(+0.59%)
Jun 02, 2021 382.01 385.50 380.63 385.09 1,007,089 +3.17(+0.83%)
Jun 01, 2021 384.23 384.43 381.13 381.92 962,193 -0.28(-0.07%)
May 28, 2021 384.70 386.00 381.52 382.20 936,277 -5.19(-1.34%)
May 27, 2021 387.40 387.95 384.28 387.39 3,978,545 +3.26(+0.85%)
May 26, 2021 385.57 386.07 382.21 384.13 999,564 -1.72(-0.45%)
May 25, 2021 387.90 389.50 385.18 385.85 978,553 -1.86(-0.48%)
May 24, 2021 389.50 389.75 385.96 387.71 931,412 +0.49(+0.13%)
May 21, 2021 389.30 392.19 385.56 387.22 892,481 -1.10(-0.28%)
May 20, 2021 386.79 389.54 386.07 388.32 1,094,702 +2.78(+0.72%)
May 19, 2021 385.00 385.73 381.35 385.54 994,976 -1.68(-0.43%)
May 18, 2021 391.27 394.17 387.08 387.22 1,171,947 -3.90(-1.00%)
May 17, 2021 389.63 392.03 388.71 391.12 979,113 +0.34(+0.09%)
May 14, 2021 390.17 392.10 388.59 390.78 799,836 +3.01(+0.78%)
May 13, 2021 381.42 390.38 380.95 387.77 1,105,980 +7.15(+1.88%)
May 12, 2021 387.97 390.35 380.20 380.62 1,633,546 -7.20(-1.86%)
May 11, 2021 391.55 391.68 384.41 387.82 1,353,258 -5.32(-1.35%)
May 10, 2021 391.36 396.99 391.29 393.14 1,578,611 +2.80(+0.72%)
May 07, 2021 387.00 392.60 385.89 390.34 1,203,659 +3.00(+0.77%)
May 06, 2021 387.99 389.30 386.00 387.34 1,079,558 +0.97(+0.25%)
May 05, 2021 386.34 387.48 381.70 386.37 1,079,659 -1.11(-0.29%)
May 04, 2021 387.25 390.15 384.54 387.48 1,509,192 +2.17(+0.56%)
May 03, 2021 379.77 386.39 379.06 385.31 1,346,105 +4.75(+1.25%)
Apr 30, 2021 378.86 382.00 377.60 380.56 1,103,800 +0.21(+0.06%)
Apr 29, 2021 375.00 381.98 374.84 380.35 1,385,911 +7.41(+1.99%)
Apr 28, 2021 373.46 373.88 370.95 372.94 1,110,160 -0.28(-0.08%)
Apr 27, 2021 371.50 374.24 370.14 373.22 1,564,824 +1.24(+0.33%)
Apr 26, 2021 374.28 375.31 370.72 371.98 1,517,893 -5.31(-1.41%)
Apr 23, 2021 378.59 378.59 373.32 377.29 1,298,200 -2.80(-0.74%)
Apr 22, 2021 386.77 386.77 378.40 380.09 1,670,286 -7.15(-1.85%)
Apr 21, 2021 387.52 390.89 384.95 387.24 1,358,515 -0.09(-0.02%)
Apr 20, 2021 388.00 391.50 384.62 387.33 1,370,215 -4.40(-1.12%)
Apr 19, 2021 392.00 392.39 386.62 391.73 1,317,372 -0.08(-0.02%)
Apr 16, 2021 392.82 394.33 389.80 391.81 1,499,600 +1.18(+0.30%)
Apr 15, 2021 388.67 392.00 387.70 390.63 1,289,152 +1.96(+0.50%)
Apr 14, 2021 387.40 391.24 387.00 388.67 1,078,495 +1.56(+0.40%)
Apr 13, 2021 386.56 388.20 384.34 387.11 1,124,095 -0.74(-0.19%)
Apr 12, 2021 387.13 388.71 384.29 387.85 1,067,485 +1.62(+0.42%)
Apr 09, 2021 386.88 390.26 383.66 386.23 1,400,800 +0.21(+0.05%)
Apr 08, 2021 379.60 387.42 378.31 386.02 1,863,478 +5.83(+1.53%)
Apr 07, 2021 378.74 380.40 376.07 380.19 977,128 +1.22(+0.32%)
Apr 06, 2021 376.51 380.10 376.32 378.97 1,035,936 +0.22(+0.06%)
Apr 05, 2021 372.06 380.40 372.06 378.75 1,489,080 +7.73(+2.08%)
Apr 01, 2021 368.99 372.99 368.34 371.02 1,261,800 +1.52(+0.41%)
Mar 31, 2021 370.75 372.61 367.38 369.50 1,375,271 -1.04(-0.28%)
Mar 30, 2021 373.25 374.13 368.61 370.54 1,518,751 -2.25(-0.60%)
Mar 29, 2021 365.00 374.24 365.00 372.79 2,244,993 +8.08(+2.22%)
Mar 26, 2021 362.31 365.25 359.75 364.71 2,010,500 +3.49(+0.97%)
Mar 25, 2021 354.77 361.79 354.22 361.22 1,598,104 +5.10(+1.43%)
Mar 24, 2021 354.99 362.68 354.99 356.12 1,591,677 +2.51(+0.71%)
Mar 23, 2021 357.11 359.24 352.67 353.61 1,474,057 -4.05(-1.13%)
Mar 22, 2021 352.00 358.37 352.00 357.66 2,190,387 +2.59(+0.73%)
Mar 19, 2021 359.43 359.43 350.10 355.07 5,739,000 -3.38(-0.94%)
Mar 18, 2021 353.87 359.00 352.54 358.45 2,271,223 +7.43(+2.12%)
Mar 17, 2021 347.83 355.55 347.13 351.02 2,082,875 +3.89(+1.12%)
Mar 16, 2021 346.51 349.00 342.30 347.13 1,687,613 +0.72(+0.21%)
Mar 15, 2021 344.38 346.64 342.60 346.41 2,056,418 +6.22(+1.83%)
Mar 12, 2021 339.64 343.65 338.62 340.19 2,151,900 +0.46(+0.14%)
Mar 11, 2021 341.00 343.63 338.46 339.73 1,672,408 -1.11(-0.33%)
Mar 10, 2021 339.16 343.19 335.69 340.84 1,760,104 +3.34(+0.99%)
Mar 09, 2021 341.41 342.85 337.27 337.50 1,447,635 -3.95(-1.16%)
Mar 08, 2021 343.50 346.06 338.44 341.45 1,598,383 +1.02(+0.30%)
Mar 05, 2021 338.47 341.17 335.13 340.43 1,451,200 +2.18(+0.64%)
Mar 04, 2021 340.48 344.35 334.15 338.25 2,194,235 -2.66(-0.78%)
Mar 03, 2021 339.61 346.33 338.59 340.91 4,049,799 +2.32(+0.69%)
Mar 02, 2021 333.27 340.01 332.67 338.59 2,075,138 +5.12(+1.54%)
Mar 01, 2021 334.00 337.72 332.82 333.47 1,654,462 +3.22(+0.98%)
Feb 26, 2021 338.00 338.76 330.00 330.25 2,023,900 -11.44(-3.35%)
Feb 25, 2021 345.80 349.10 340.67 341.69 1,561,766 -4.84(-1.40%)
Feb 24, 2021 347.28 350.30 344.61 346.53 2,068,054 +0.30(+0.09%)
Feb 23, 2021 343.61 347.47 338.33 346.23 2,399,099 +5.76(+1.69%)
Feb 22, 2021 333.80 343.56 333.21 340.47 1,656,092 +5.05(+1.51%)
Feb 19, 2021 339.07 339.09 335.25 335.42 1,849,100 -2.50(-0.74%)
Feb 18, 2021 336.88 339.58 335.28 337.92 1,296,217 +0.92(+0.27%)
Feb 17, 2021 334.70 339.27 332.79 337.00 2,020,922 +1.97(+0.59%)
Feb 16, 2021 339.25 340.00 333.82 335.03 1,667,383 -2.70(-0.80%)
Feb 12, 2021 338.40 340.64 336.56 337.73 1,207,300 -1.41(-0.42%)
Feb 11, 2021 340.78 344.61 338.03 339.14 1,181,131 -3.05(-0.89%)
Feb 10, 2021 343.22 343.74 339.15 342.19 1,727,988 -0.15(-0.04%)
Feb 09, 2021 338.54 344.51 336.57 342.34 1,675,996 +4.50(+1.33%)
Feb 08, 2021 339.01 339.50 335.20 337.84 1,547,773 +0.80(+0.24%)
Feb 05, 2021 339.59 341.42 336.50 337.04 1,454,700 -0.19(-0.06%)
Feb 04, 2021 333.99 338.42 332.18 337.23 2,171,677 +4.84(+1.46%)
Feb 03, 2021 331.68 333.40 328.30 332.39 2,682,606 -0.31(-0.09%)
Feb 02, 2021 327.43 335.20 326.69 332.70 2,062,240 +8.67(+2.68%)
Feb 01, 2021 324.88 325.65 319.81 324.03 1,608,011 +2.21(+0.69%)
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%)
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