Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

373.14 USD +2.01 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 271.07 271.54 268.62 269.45 1,004,174 -1.69(-0.62%)
Apr 27, 2017 270.84 272.77 269.94 271.14 953,815 +0.79(+0.29%)
Apr 26, 2017 270.59 272.51 269.54 270.35 1,477,153 +0.33(+0.12%)
Apr 25, 2017 273.90 274.50 267.67 270.02 2,963,753 -6.19(-2.24%)
Apr 24, 2017 275.54 276.64 274.31 276.21 1,098,804 +3.12(+1.14%)
Apr 21, 2017 272.20 274.49 272.00 273.09 955,493 +1.24(+0.46%)
Apr 20, 2017 270.15 273.20 269.67 271.85 814,558 +2.22(+0.82%)
Apr 19, 2017 269.69 270.05 268.67 269.63 816,649 +0.85(+0.32%)
Apr 18, 2017 269.88 270.70 268.22 268.78 762,905 -1.10(-0.41%)
Apr 17, 2017 268.13 269.90 267.91 269.88 811,635 +1.88(+0.70%)
Apr 13, 2017 268.14 270.28 268.00 268.00 764,024 -0.51(-0.19%)
Apr 12, 2017 269.89 270.48 268.04 268.51 955,388 -1.76(-0.65%)
Apr 11, 2017 269.00 270.52 268.18 270.27 744,445 +1.24(+0.46%)
Apr 10, 2017 270.19 271.36 268.83 269.03 789,154 -1.20(-0.44%)
Apr 07, 2017 272.34 272.34 268.18 270.23 1,020,824 +3.12(+1.17%)
Apr 06, 2017 266.87 267.79 266.32 267.11 740,489 +0.13(+0.05%)
Apr 05, 2017 269.84 270.95 266.81 266.98 949,501 -2.58(-0.96%)
Apr 04, 2017 268.54 270.05 268.25 269.56 568,007 +0.88(+0.33%)
Apr 03, 2017 267.60 269.30 267.35 268.68 799,099 +1.08(+0.40%)
Mar 31, 2017 270.47 270.47 267.60 267.60 1,214,444 -2.94(-1.09%)
Mar 30, 2017 268.56 270.93 268.21 270.54 562,507 +2.30(+0.86%)
Mar 29, 2017 268.92 268.92 267.26 268.24 813,957 -0.88(-0.33%)
Mar 28, 2017 266.63 270.79 266.02 269.12 1,021,333 +1.96(+0.73%)
Mar 27, 2017 265.65 267.88 264.04 267.16 994,391 -0.26(-0.10%)
Mar 24, 2017 269.83 269.98 266.73 267.42 870,501 -2.08(-0.77%)
Mar 23, 2017 269.42 271.47 268.98 269.50 804,297 +0.08(+0.03%)
Mar 22, 2017 268.83 270.28 267.91 269.42 1,021,193 +0.42(+0.16%)
Mar 21, 2017 272.35 273.02 268.36 269.00 1,359,584 -3.03(-1.11%)
Mar 20, 2017 272.16 274.57 271.62 272.03 1,324,995 +0.05(+0.02%)
Mar 17, 2017 268.78 272.18 268.30 271.98 2,127,652 +4.04(+1.51%)
Mar 16, 2017 270.68 270.68 267.13 267.94 981,133 -1.50(-0.56%)
Mar 15, 2017 268.00 269.87 267.75 269.44 748,495 +1.44(+0.54%)
Mar 14, 2017 268.93 269.15 267.38 268.00 701,641 -1.19(-0.44%)
Mar 13, 2017 268.51 269.26 268.00 269.19 819,126 +0.53(+0.20%)
Mar 10, 2017 269.90 269.90 267.27 268.66 687,343 -0.02(-0.01%)
Mar 09, 2017 268.00 269.00 267.54 268.68 729,410 +0.96(+0.36%)
Mar 08, 2017 269.00 269.05 267.31 267.72 820,093 -1.32(-0.49%)
Mar 07, 2017 267.31 269.38 267.30 269.04 884,222 +1.32(+0.49%)
Mar 06, 2017 267.43 268.48 266.80 267.72 778,302 -0.04(-0.01%)
Mar 03, 2017 267.07 268.33 266.25 267.76 772,421 +0.77(+0.29%)
Mar 02, 2017 269.00 269.00 266.22 266.99 954,166 -1.39(-0.52%)
Mar 01, 2017 269.09 270.00 267.33 268.38 1,125,417 +1.80(+0.68%)
Feb 28, 2017 269.64 269.72 266.45 266.58 2,049,168 -2.78(-1.03%)
Feb 27, 2017 265.00 270.00 264.20 269.36 1,500,139 +3.36(+1.26%)
Feb 24, 2017 264.57 266.00 263.18 266.00 929,225 +1.15(+0.43%)
Feb 23, 2017 266.31 266.31 263.77 264.85 1,008,202 -1.07(-0.40%)
Feb 22, 2017 265.00 266.02 264.21 265.92 712,565 +0.26(+0.10%)
Feb 21, 2017 264.81 266.07 264.19 265.66 957,257 +0.31(+0.12%)
Feb 17, 2017 265.35 265.35 265.35 0 +0.02(+0.01%)
Feb 16, 2017 263.92 265.40 262.73 265.33 858,992 +1.87(+0.71%)
Feb 15, 2017 262.00 263.76 261.07 263.46 1,063,783 +0.90(+0.34%)
Feb 14, 2017 262.19 263.16 261.85 262.56 824,197 +0.21(+0.08%)
Feb 13, 2017 261.05 263.11 261.02 262.35 906,759 +1.80(+0.69%)
Feb 10, 2017 258.48 260.92 258.00 260.55 749,403 +2.35(+0.91%)
Feb 09, 2017 256.74 259.04 256.80 258.20 869,628 +1.46(+0.57%)
Feb 08, 2017 256.93 257.81 256.40 256.74 973,415 +0.37(+0.14%)
Feb 07, 2017 256.00 257.30 255.58 256.37 977,790 +1.06(+0.42%)
Feb 06, 2017 254.43 257.07 254.11 255.31 980,816 +0.85(+0.33%)
Feb 03, 2017 252.67 256.46 251.50 254.46 1,803,657 +2.49(+0.99%)
Feb 02, 2017 250.90 252.16 250.34 251.97 1,044,582 +1.07(+0.43%)
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