Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

424.15 -1.47 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 428.00 428.00 417.29 424.15 1,627,915 -1.47(-0.35%)
May 19, 2022 430.85 432.99 419.29 425.62 1,539,609 -8.71(-2.01%)
May 18, 2022 441.00 442.07 433.10 434.33 986,738 -6.67(-1.51%)
May 17, 2022 439.81 442.22 431.26 441.00 797,864 +3.45(+0.79%)
May 16, 2022 435.00 440.37 432.15 437.55 1,004,537 +2.38(+0.55%)
May 13, 2022 435.36 437.70 429.00 435.17 1,114,756 +0.58(+0.13%)
May 12, 2022 439.26 441.32 428.35 434.59 1,390,318 -5.82(-1.32%)
May 11, 2022 437.50 444.99 436.62 440.41 1,018,186 +1.28(+0.29%)
May 10, 2022 439.94 446.50 437.50 439.13 978,682 +0.29(+0.07%)
May 09, 2022 447.03 448.78 437.12 438.84 1,354,705 -10.59(-2.36%)
May 06, 2022 441.53 449.58 439.91 449.43 1,409,797 +6.28(+1.42%)
May 05, 2022 445.74 447.47 438.61 443.15 1,183,753 -2.59(-0.58%)
May 04, 2022 437.03 445.99 434.88 445.74 1,172,409 +10.97(+2.52%)
May 03, 2022 434.38 437.60 430.95 434.77 1,331,742 +3.96(+0.92%)
May 02, 2022 429.60 437.49 426.15 430.81 1,396,999 -1.31(-0.30%)
Apr 29, 2022 444.43 445.01 430.38 432.12 1,484,394 -9.59(-2.17%)
Apr 28, 2022 449.00 449.00 437.52 441.71 1,349,348 -3.27(-0.73%)
Apr 27, 2022 446.23 452.00 439.27 444.98 1,017,568 -1.11(-0.25%)
Apr 26, 2022 447.04 452.32 443.18 446.09 1,440,151 +3.20(+0.72%)
Apr 25, 2022 443.00 444.82 433.27 442.89 1,499,067 -2.90(-0.65%)
Apr 22, 2022 440.89 450.90 438.39 445.79 1,451,796 +6.25(+1.42%)
Apr 21, 2022 455.00 455.95 438.85 439.54 1,936,931 -14.33(-3.16%)
Apr 20, 2022 459.88 461.36 452.78 453.87 1,635,916 -6.03(-1.31%)
Apr 19, 2022 462.49 475.50 458.43 459.90 2,043,785 -7.54(-1.61%)
Apr 18, 2022 467.00 471.97 459.11 467.44 1,638,507 -0.22(-0.05%)
Apr 14, 2022 471.91 473.73 466.04 467.66 1,965,159 -1.53(-0.33%)
Apr 13, 2022 471.00 474.61 466.25 469.19 1,212,235 +1.64(+0.35%)
Apr 12, 2022 466.20 471.74 461.38 467.55 1,502,494 +3.30(+0.71%)
Apr 11, 2022 463.79 474.45 462.19 464.25 1,911,052 +2.73(+0.59%)
Apr 08, 2022 467.72 471.59 459.61 461.52 1,710,918 -3.99(-0.86%)
Apr 07, 2022 453.00 467.40 450.79 465.51 2,032,669 +10.93(+2.40%)
Apr 06, 2022 446.38 457.56 446.38 454.58 1,941,328 +7.34(+1.64%)
Apr 05, 2022 445.00 454.81 443.38 447.24 2,234,894 +3.23(+0.73%)
Apr 04, 2022 447.48 448.00 439.55 444.01 1,166,361 -1.97(-0.44%)
Apr 01, 2022 442.22 448.99 438.82 445.98 1,174,396 +4.58(+1.04%)
Mar 31, 2022 441.96 448.87 441.00 441.40 1,660,147 -4.55(-1.02%)
Mar 30, 2022 439.32 447.06 439.31 445.95 1,719,559 +8.80(+2.01%)
Mar 29, 2022 433.25 438.12 429.32 437.15 2,477,407 -7.83(-1.76%)
Mar 28, 2022 449.32 450.46 443.31 444.98 1,674,993 -8.68(-1.91%)
Mar 25, 2022 450.03 457.53 450.00 453.66 1,646,555 +3.93(+0.87%)
Mar 24, 2022 445.30 451.50 443.23 449.73 1,372,639 +4.48(+1.01%)
Mar 23, 2022 444.00 447.50 442.35 445.25 1,714,565 +4.66(+1.06%)
Mar 22, 2022 439.45 443.84 434.19 440.59 2,116,287 +0.59(+0.13%)
Mar 21, 2022 431.63 447.93 431.63 440.00 3,245,104 +13.82(+3.24%)
Mar 18, 2022 434.67 437.49 421.70 426.18 5,215,803 -2.41(-0.56%)
Mar 17, 2022 427.06 431.78 424.80 428.59 2,948,110 +7.25(+1.72%)
Mar 16, 2022 435.05 436.89 411.36 421.34 5,814,563 -27.33(-6.09%)
Mar 15, 2022 444.75 450.42 440.28 448.67 1,778,626 +4.22(+0.95%)
Mar 14, 2022 449.44 449.78 439.21 444.45 2,475,161 +5.41(+1.23%)
Mar 11, 2022 442.00 448.69 438.61 439.04 2,649,146 -5.32(-1.20%)
Mar 10, 2022 450.63 442.24 444.36 3,049,314 -4.36(-0.97%)
Mar 09, 2022 437.50 455.74 432.43 448.72 3,477,407 -0.27(-0.06%)
Mar 08, 2022 463.78 468.00 448.36 448.99 4,132,700 -17.16(-3.68%)
Mar 07, 2022 463.01 479.92 463.00 466.15 5,239,451 +8.00(+1.75%)
Mar 04, 2022 450.05 462.66 443.07 458.15 3,322,808 +10.33(+2.31%)
Mar 03, 2022 444.72 455.90 437.44 447.82 4,600,372 -2.18(-0.48%)
Mar 02, 2022 445.37 451.56 429.28 450.00 5,001,670 -6.61(-1.45%)
Mar 01, 2022 435.00 458.53 435.00 456.61 5,716,570 +22.81(+5.26%)
Feb 28, 2022 413.81 433.90 413.50 433.80 5,805,719 +24.31(+5.94%)
Feb 25, 2022 395.23 414.45 404.24 409.49 3,376,355 +13.78(+3.48%)
Feb 24, 2022 398.23 398.98 387.42 395.71 4,139,951 +6.81(+1.75%)
Feb 23, 2022 389.17 390.28 384.50 388.90 1,837,476 +2.70(+0.70%)
Feb 22, 2022 391.27 393.42 385.07 386.20 1,679,908 -0.26(-0.07%)
Feb 18, 2022 386.46 0 -2.31(-0.59%)
Feb 17, 2022 386.12 391.69 385.77 388.77 1,248,797 +1.87(+0.48%)
Feb 16, 2022 382.85 388.71 382.00 386.90 1,776,061 +4.68(+1.22%)
Feb 15, 2022 381.91 387.30 378.32 382.22 2,418,668 -4.75(-1.23%)
Feb 14, 2022 393.98 395.52 383.79 386.97 2,799,791 -9.22(-2.33%)
Feb 11, 2022 386.76 398.85 385.35 396.19 3,276,585 +10.76(+2.79%)
Feb 10, 2022 393.04 395.66 383.93 385.43 2,299,322 -9.11(-2.31%)
Feb 09, 2022 395.50 397.62 393.69 394.54 1,541,386 -1.50(-0.38%)
Feb 08, 2022 395.68 396.83 390.60 396.04 1,310,927 +4.04(+1.03%)
Feb 07, 2022 392.00 395.58 388.30 392.00 1,242,849 +2.67(+0.69%)
Feb 04, 2022 388.00 392.84 385.32 389.33 1,645,777 -0.37(-0.09%)
Feb 03, 2022 388.18 392.17 389.70 1,647,469 +2.36(+0.61%)
Feb 02, 2022 386.11 388.35 385.01 387.34 1,620,032 +0.33(+0.09%)
Feb 01, 2022 390.22 390.51 386.21 387.01 1,951,069 -2.12(-0.54%)
Jan 31, 2022 390.50 384.68 389.13 2,363,425 -4.02(-1.02%)
Jan 28, 2022 389.10 393.32 384.78 393.15 2,145,264 +4.07(+1.05%)
Jan 27, 2022 389.39 395.60 384.74 389.08 2,566,225 -2.16(-0.55%)
Jan 26, 2022 388.00 393.63 383.70 391.24 3,640,498 +4.07(+1.05%)
Jan 25, 2022 377.85 387.66 370.78 387.17 3,180,898 +13.84(+3.71%)
Jan 24, 2022 369.55 374.54 365.34 373.33 3,022,282 +2.13(+0.57%)
Jan 21, 2022 374.00 377.10 369.68 371.20 2,795,405 -3.93(-1.05%)
Jan 20, 2022 377.01 381.15 374.01 375.13 2,108,891 -2.20(-0.58%)
Jan 19, 2022 375.50 381.45 374.18 377.33 3,336,340 +0.79(+0.21%)
Jan 18, 2022 370.45 377.36 368.86 376.54 2,471,585 +3.92(+1.05%)
Jan 14, 2022 372.62 0 +7.44(+2.04%)
Jan 13, 2022 362.06 367.36 360.12 365.18 1,243,694 +3.88(+1.07%)
Jan 12, 2022 363.38 366.15 359.45 361.30 1,477,117 -2.84(-0.78%)
Jan 11, 2022 364.01 365.04 361.27 364.14 1,127,986 +0.89(+0.25%)
Jan 10, 2022 363.00 369.46 361.41 363.25 2,389,529 +3.11(+0.86%)
Jan 07, 2022 359.08 362.99 358.15 360.14 1,634,647 +2.14(+0.60%)
Jan 06, 2022 360.00 361.24 357.55 358.00 1,368,834 -0.14(-0.04%)
Jan 05, 2022 363.00 364.00 357.87 358.14 1,681,935 -3.85(-1.06%)
Jan 04, 2022 355.53 363.54 355.21 361.99 1,361,096 +7.63(+2.15%)
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