Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.59 USD -1.84 (-0.54%)
Streaming Delayed Price Updated: 2:06 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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