Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.50 USD -3.57 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 244.78 248.72 244.67 248.17 2,045,577 +4.09(+1.68%)
Jun 29, 2016 242.00 244.69 241.66 244.08 1,190,008 +3.17(+1.32%)
Jun 28, 2016 240.11 240.96 237.65 240.91 1,994,741 +1.62(+0.68%)
Jun 27, 2016 238.78 239.97 236.08 239.29 1,868,254 -0.41(-0.17%)
Jun 24, 2016 234.85 242.87 234.75 239.70 3,471,214 -0.30(-0.13%)
Jun 23, 2016 239.79 240.00 238.18 240.00 755,752 +1.83(+0.77%)
Jun 22, 2016 238.95 239.27 238.04 238.17 1,001,844 -0.38(-0.16%)
Jun 21, 2016 239.49 239.85 238.31 238.55 928,324 -0.09(-0.04%)
Jun 20, 2016 239.20 239.80 237.86 238.64 1,067,027 +1.08(+0.45%)
Jun 17, 2016 240.22 240.22 236.66 237.56 1,455,742 -2.31(-0.96%)
Jun 16, 2016 239.05 240.45 238.09 239.87 1,212,409 +0.42(+0.18%)
Jun 15, 2016 240.11 240.59 239.23 239.45 854,145 -0.25(-0.10%)
Jun 14, 2016 237.78 240.12 237.25 239.70 1,220,204 +1.75(+0.74%)
Jun 13, 2016 240.01 240.70 237.91 237.95 1,076,282 -2.63(-1.09%)
Jun 10, 2016 240.01 241.70 239.74 240.58 760,190 -0.09(-0.04%)
Jun 09, 2016 240.05 240.87 240.00 240.67 894,113 +0.29(+0.12%)
Jun 08, 2016 239.26 240.75 239.23 240.38 918,974 +0.88(+0.37%)
Jun 07, 2016 240.20 241.36 239.41 239.50 993,418 +0.10(+0.04%)
Jun 06, 2016 238.52 240.37 238.52 239.40 1,154,169 +0.48(+0.20%)
Jun 03, 2016 237.58 239.65 236.23 238.92 1,516,652 +1.09(+0.46%)
Jun 02, 2016 238.13 238.24 236.79 237.83 921,485 -0.25(-0.11%)
Jun 01, 2016 236.23 238.58 235.36 238.08 972,746 +1.85(+0.78%)
May 31, 2016 239.74 240.60 236.15 236.23 2,545,987 -3.86(-1.61%)
May 27, 2016 240.00 240.09 240.09 240.09 794,100 -1.45(-0.60%)
May 26, 2016 240.59 242.00 240.11 241.54 647,708 +0.70(+0.29%)
May 25, 2016 241.30 241.56 240.50 240.84 737,333 -0.13(-0.05%)
May 24, 2016 240.40 241.75 240.30 240.97 741,454 +1.45(+0.61%)
May 23, 2016 240.43 240.52 239.04 239.52 849,560 -0.55(-0.23%)
May 20, 2016 239.49 240.30 238.39 240.07 1,009,493 +1.18(+0.49%)
May 19, 2016 239.68 241.07 237.79 238.89 1,360,461 -2.69(-1.11%)
May 18, 2016 240.89 243.18 240.13 241.58 739,859 +0.05(+0.02%)
May 17, 2016 243.00 243.53 240.27 241.53 1,016,101 -1.44(-0.59%)
May 16, 2016 241.21 243.99 240.91 242.97 921,153 +0.85(+0.35%)
May 13, 2016 242.38 244.50 241.70 242.12 1,198,746 -2.82(-1.15%)
May 12, 2016 242.03 245.37 241.50 244.94 969,214 +3.11(+1.29%)
May 11, 2016 243.97 244.49 241.62 241.83 1,006,675 -2.53(-1.04%)
May 10, 2016 241.31 244.55 240.32 244.36 1,141,641 +4.04(+1.68%)
May 09, 2016 240.26 242.00 239.52 240.32 1,498,218 +0.06(+0.02%)
May 06, 2016 238.00 240.50 237.79 240.26 1,140,760 +2.12(+0.89%)
May 05, 2016 236.10 238.16 235.44 238.14 1,198,859 +2.13(+0.90%)
May 04, 2016 233.85 236.34 233.09 236.01 1,382,750 +1.31(+0.56%)
May 03, 2016 232.34 234.83 231.37 234.70 1,166,349 +1.46(+0.63%)
May 02, 2016 232.74 233.80 232.43 233.24 1,008,200 +0.86(+0.37%)
Apr 29, 2016 232.10 232.96 230.82 232.38 952,725 -0.34(-0.15%)
Apr 28, 2016 232.20 234.48 231.90 232.72 1,034,881 -0.93(-0.40%)
Apr 27, 2016 230.09 234.59 229.96 233.65 1,405,637 +1.49(+0.64%)
Apr 26, 2016 227.85 232.22 227.85 232.16 1,917,707 +5.86(+2.59%)
Apr 25, 2016 226.04 226.99 225.34 226.30 985,985 -0.53(-0.23%)
Apr 22, 2016 226.60 227.87 225.60 226.83 1,038,051 +0.76(+0.34%)
Apr 21, 2016 226.31 227.31 225.65 226.07 997,260 -0.51(-0.23%)
Apr 20, 2016 227.00 228.12 226.06 226.58 887,319 +0.07(+0.03%)
Apr 19, 2016 227.16 227.89 226.29 226.51 721,259 -0.63(-0.28%)
Apr 18, 2016 225.81 227.63 225.30 227.14 824,487 +1.33(+0.59%)
Apr 15, 2016 225.87 225.92 224.62 225.81 1,134,573 +0.37(+0.16%)
Apr 14, 2016 226.79 226.79 225.19 225.44 774,293 -0.94(-0.42%)
Apr 13, 2016 227.00 227.16 224.93 226.38 809,135 +0.40(+0.18%)
Apr 12, 2016 224.75 226.87 224.18 225.98 682,413 +1.33(+0.59%)
Apr 11, 2016 226.05 226.71 224.11 224.65 1,140,089 -1.65(-0.73%)
Apr 08, 2016 227.59 228.00 225.80 226.30 582,628 -0.18(-0.08%)
Apr 07, 2016 226.00 227.41 225.64 226.48 1,063,205 -0.15(-0.07%)
Apr 06, 2016 225.31 226.85 225.31 226.63 1,276,110 +1.01(+0.45%)
Apr 05, 2016 224.03 227.03 222.82 225.62 1,437,329 +1.49(+0.66%)
Apr 04, 2016 223.22 224.90 223.08 224.13 1,007,673 +1.02(+0.46%)
Apr 01, 2016 219.96 223.47 219.17 223.11 957,818 +1.61(+0.73%)
Mar 31, 2016 222.65 223.33 221.09 221.50 1,105,235 -1.46(-0.65%)
Mar 30, 2016 222.00 223.86 221.79 222.96 950,894 +2.20(+1.00%)
Mar 29, 2016 219.00 220.92 218.43 220.76 748,514 +1.70(+0.78%)
Mar 28, 2016 218.81 219.55 218.34 219.06 994,841 +1.06(+0.49%)
Mar 24, 2016 221.05 218.00 218.00 218.00 1,319,200 -3.26(-1.47%)
Mar 23, 2016 220.89 222.54 220.62 221.26 781,887 +0.53(+0.24%)
Mar 22, 2016 221.05 222.73 220.50 220.73 925,318 -0.53(-0.24%)
Mar 21, 2016 220.41 223.19 220.41 221.26 1,149,739 +0.35(+0.16%)
Mar 18, 2016 220.00 221.09 218.37 220.91 2,114,582 +1.66(+0.76%)
Mar 17, 2016 218.28 219.94 217.42 219.25 1,299,311 +1.06(+0.49%)
Mar 16, 2016 217.14 218.94 216.29 218.19 882,435 +1.14(+0.53%)
Mar 15, 2016 215.34 217.32 214.81 217.05 1,012,256 +0.45(+0.21%)
Mar 14, 2016 215.62 217.51 215.62 216.60 934,459 -0.45(-0.21%)
Mar 11, 2016 218.00 218.89 215.96 217.05 1,336,363 +0.49(+0.23%)
Mar 10, 2016 216.94 218.52 215.67 216.56 1,367,605 +0.15(+0.07%)
Mar 09, 2016 216.75 217.92 215.74 216.41 988,190 +1.07(+0.50%)
Mar 08, 2016 213.95 216.21 210.90 215.34 1,843,808 -0.50(-0.23%)
Mar 07, 2016 217.50 218.38 215.30 215.84 1,017,795 -2.88(-1.32%)
Mar 04, 2016 217.91 218.65 217.56 218.72 936,287 +0.20(+0.09%)
Mar 03, 2016 216.48 218.62 215.54 218.52 875,001 +1.32(+0.61%)
Mar 02, 2016 218.09 218.86 215.78 217.20 1,188,426 -0.93(-0.43%)
Mar 01, 2016 216.59 218.35 214.88 218.13 1,159,503 +2.34(+1.08%)
Feb 29, 2016 216.67 218.10 215.73 215.79 1,248,321 -1.45(-0.67%)
Feb 26, 2016 219.22 219.75 217.11 217.24 1,210,195 -2.79(-1.27%)
Feb 25, 2016 217.00 220.14 216.38 220.03 1,489,196 +3.40(+1.57%)
Feb 24, 2016 213.58 216.99 213.50 216.63 1,301,620 +1.48(+0.69%)
Feb 23, 2016 214.83 215.74 213.87 215.15 1,282,789 +0.14(+0.07%)
Feb 22, 2016 213.62 216.78 214.48 215.01 974,739 +1.39(+0.65%)
Feb 19, 2016 214.51 214.74 212.70 213.62 1,233,287 -0.58(-0.27%)
Feb 18, 2016 212.25 215.50 212.00 214.20 987,137 +1.46(+0.69%)
Feb 17, 2016 210.00 212.97 209.10 212.74 1,237,621 +3.74(+1.79%)
Feb 16, 2016 207.52 209.49 206.85 209.00 1,548,068 +2.92(+1.42%)
Feb 12, 2016 208.31 206.08 206.08 206.08 2,331,700 -1.10(-0.53%)
Feb 11, 2016 211.67 212.75 203.65 207.18 2,649,634 -6.77(-3.16%)
Feb 10, 2016 216.01 217.44 213.62 213.95 1,737,869 -2.03(-0.94%)
Feb 09, 2016 213.12 217.33 212.24 215.98 1,981,460 +1.45(+0.68%)
Feb 08, 2016 209.33 215.15 209.30 214.53 2,502,126 +2.59(+1.22%)
Feb 05, 2016 210.34 212.57 209.57 211.94 1,892,375 +1.73(+0.82%)
Feb 04, 2016 212.50 213.38 209.28 210.21 1,628,202 -2.71(-1.27%)
Feb 03, 2016 212.00 213.64 210.13 212.92 2,231,158 +2.47(+1.17%)
Feb 02, 2016 209.50 210.98 207.64 210.45 1,574,505 +0.65(+0.31%)
Feb 01, 2016 209.26 211.34 208.87 209.80 1,604,179 -1.20(-0.57%)
Jan 29, 2016 207.83 211.05 206.12 211.00 2,595,912 +4.34(+2.10%)
Jan 28, 2016 208.49 209.43 206.17 206.66 1,863,015 -1.20(-0.58%)
Jan 27, 2016 209.89 211.64 207.00 207.86 2,694,438 -2.07(-0.99%)
Jan 26, 2016 201.43 211.22 200.47 209.93 4,440,872 -1.08(-0.51%)
Jan 25, 2016 211.84 212.75 210.00 211.01 1,791,350 -1.03(-0.49%)
Jan 22, 2016 213.71 213.71 211.01 212.04 1,517,930 +1.25(+0.59%)
Jan 21, 2016 211.20 212.00 208.75 210.79 1,563,498 +0.39(+0.19%)
Jan 20, 2016 213.05 216.20 207.62 210.40 2,459,739 -4.89(-2.27%)
Jan 19, 2016 216.69 220.78 213.17 215.29 2,918,082 -0.70(-0.32%)
Jan 15, 2016 211.99 215.99 215.99 215.99 2,809,100 -0.43(-0.20%)
Jan 14, 2016 214.42 217.13 212.27 216.42 1,920,767 +2.02(+0.94%)
Jan 13, 2016 219.26 219.62 214.06 214.40 1,372,799 -3.56(-1.63%)
Jan 12, 2016 216.03 218.10 214.51 217.96 1,354,847 +2.61(+1.21%)
Jan 11, 2016 215.07 216.47 213.23 215.35 2,550,140 +2.44(+1.15%)
Jan 08, 2016 215.01 216.35 212.37 212.91 1,765,149 -0.38(-0.18%)
Jan 07, 2016 213.81 216.19 212.14 213.29 1,809,672 -4.34(-1.99%)
Jan 06, 2016 217.83 221.00 216.26 217.63 1,786,737 -0.63(-0.29%)
Jan 05, 2016 214.59 218.94 214.02 218.26 1,349,592 +5.05(+2.37%)
Jan 04, 2016 214.00 215.77 211.39 213.21 1,874,830 -3.94(-1.81%)
Dec 31, 2015 219.58 217.15 217.15 217.15 1,157,800 -2.65(-1.21%)
Dec 30, 2015 220.93 221.24 219.62 219.80 633,099 -0.67(-0.30%)
Dec 29, 2015 219.36 221.35 218.80 220.47 768,589 +2.06(+0.94%)
Dec 28, 2015 218.08 218.77 217.43 218.41 612,933 -0.15(-0.07%)
Dec 24, 2015 218.00 218.56 218.56 218.56 524,400 +0.63(+0.29%)
Dec 23, 2015 218.00 218.35 217.18 217.93 742,711 +0.35(+0.16%)
Dec 22, 2015 216.16 218.23 215.58 217.58 894,817 +2.11(+0.98%)
Dec 21, 2015 213.80 215.59 213.52 215.47 1,066,828 +3.29(+1.55%)
Dec 18, 2015 213.75 215.17 211.85 212.18 2,058,224 -3.04(-1.41%)
Dec 17, 2015 217.86 218.76 215.16 215.22 1,281,248 -2.28(-1.05%)
Dec 16, 2015 216.00 218.11 214.75 217.50 1,350,436 +2.66(+1.24%)
Dec 15, 2015 217.00 217.24 214.72 214.84 1,539,992 -1.74(-0.80%)
Dec 14, 2015 215.99 217.57 214.72 216.58 2,026,159 -0.62(-0.29%)
Dec 11, 2015 217.54 219.13 216.70 217.20 1,801,876 -1.68(-0.77%)
Dec 10, 2015 217.92 219.75 217.00 218.88 1,119,038 +1.34(+0.62%)
Dec 09, 2015 218.02 220.26 216.61 217.54 1,194,940 -1.27(-0.58%)
Dec 08, 2015 217.69 219.78 217.30 218.81 844,729 -0.32(-0.15%)
Dec 07, 2015 218.34 219.62 217.54 219.13 1,537,750 +0.74(+0.34%)
Dec 04, 2015 216.00 219.85 216.00 218.39 1,701,581 +2.93(+1.36%)
Dec 03, 2015 219.27 219.76 214.69 215.46 1,776,842 -3.48(-1.59%)
Dec 02, 2015 220.25 220.95 218.78 218.94 1,307,361 -1.26(-0.57%)
Dec 01, 2015 220.06 223.10 219.37 220.20 1,266,141 +1.04(+0.47%)
Nov 30, 2015 223.60 223.68 218.53 219.16 3,000,337 -6.75(-2.99%)
Nov 27, 2015 225.53 226.23 224.31 225.91 972,764 +0.11(+0.05%)
Nov 25, 2015 226.48 225.80 225.80 225.80 2,156,400 -0.63(-0.28%)
Nov 24, 2015 224.96 226.99 224.51 226.43 1,235,028 +0.40(+0.18%)
Nov 23, 2015 226.50 227.68 225.46 226.03 937,358 -0.03(-0.01%)
Nov 20, 2015 225.45 226.98 224.96 226.06 1,321,151 +2.06(+0.92%)
Nov 19, 2015 224.48 225.47 223.50 224.00 1,411,374 +0.78(+0.35%)
Nov 18, 2015 222.54 223.37 220.72 223.22 1,185,393 +0.83(+0.37%)
Nov 17, 2015 222.07 225.25 220.81 222.39 2,082,059 +1.72(+0.78%)
Nov 16, 2015 214.31 220.84 214.08 220.67 1,516,186 +7.51(+3.52%)
Nov 13, 2015 213.50 214.82 211.78 213.16 1,059,103 -0.42(-0.20%)
Nov 12, 2015 214.50 215.06 212.66 213.58 1,292,177 -1.53(-0.71%)
Nov 11, 2015 214.37 216.52 214.26 215.11 1,197,848 +1.04(+0.49%)
Nov 10, 2015 214.37 215.74 212.63 214.07 1,166,067 -0.63(-0.29%)
Nov 09, 2015 215.77 216.37 214.06 214.70 1,657,039 -1.93(-0.89%)
Nov 06, 2015 218.00 218.49 215.04 216.63 1,456,262 -1.97(-0.90%)
Nov 05, 2015 219.17 220.59 218.01 218.60 911,602 -0.23(-0.11%)
Nov 04, 2015 219.71 220.35 218.51 218.83 933,118 -0.07(-0.03%)
Nov 03, 2015 220.00 220.46 218.34 218.90 1,046,290 -1.69(-0.77%)
Nov 02, 2015 219.89 221.00 218.91 220.59 1,160,716 +0.76(+0.35%)
Oct 30, 2015 219.00 220.69 218.33 219.83 1,774,826 +1.58(+0.72%)
Oct 29, 2015 221.00 222.69 217.77 218.25 1,795,865 -2.79(-1.26%)
Oct 28, 2015 222.25 224.44 218.36 221.04 1,973,548 -2.00(-0.90%)
Oct 27, 2015 219.97 225.15 219.81 223.04 1,399,236 +2.10(+0.95%)
Oct 26, 2015 219.32 221.35 218.89 220.94 1,383,815 +1.62(+0.74%)
Oct 23, 2015 218.00 219.42 217.23 219.32 1,280,865 +2.81(+1.30%)
Oct 22, 2015 212.22 216.99 212.22 216.51 1,190,158 +4.95(+2.34%)
Oct 21, 2015 209.76 213.15 208.74 211.56 1,333,949 +2.83(+1.36%)
Oct 20, 2015 207.38 209.54 205.14 208.73 1,926,453 -1.91(-0.91%)
Oct 19, 2015 209.24 210.73 208.50 210.64 1,329,675 +0.86(+0.41%)
Oct 16, 2015 210.40 211.00 208.69 209.78 1,145,664 +0.60(+0.29%)
Oct 15, 2015 209.23 211.70 207.51 209.18 1,497,602 +1.03(+0.49%)
Oct 14, 2015 212.05 212.59 207.99 208.15 1,192,893 -3.83(-1.81%)
Oct 13, 2015 213.22 214.36 211.94 211.98 1,026,158 -2.35(-1.10%)
Oct 12, 2015 213.61 214.63 212.76 214.33 1,048,086 +1.07(+0.50%)
Oct 09, 2015 214.44 216.27 213.22 213.26 1,339,964 -1.11(-0.52%)
Oct 08, 2015 212.28 214.66 211.34 214.37 782,798 +1.42(+0.67%)
Oct 07, 2015 211.79 214.02 211.04 212.95 1,127,110 +2.55(+1.21%)
Oct 06, 2015 211.70 212.65 210.27 210.40 1,625,652 -1.33(-0.63%)
Oct 05, 2015 208.30 211.86 207.70 211.73 1,347,488 +5.12(+2.48%)
Oct 02, 2015 202.01 206.61 201.81 206.61 1,154,771 +1.86(+0.91%)
Oct 01, 2015 206.31 207.34 202.82 204.75 1,889,689 -2.56(-1.23%)
Sep 30, 2015 204.34 207.71 204.23 207.31 1,721,813 +4.84(+2.39%)
Sep 29, 2015 200.00 202.92 199.01 202.47 1,226,693 +2.25(+1.12%)
Sep 28, 2015 202.55 204.44 200.00 200.22 1,315,325 -3.67(-1.80%)
Sep 25, 2015 206.74 206.78 203.00 203.89 1,413,962 -0.87(-0.42%)
Sep 24, 2015 201.50 205.89 199.60 204.76 1,667,578 +1.99(+0.98%)
Sep 23, 2015 204.13 204.99 201.71 202.77 601,166 -0.89(-0.44%)
Sep 22, 2015 202.46 203.97 201.50 203.66 1,119,369 -0.69(-0.34%)
Sep 21, 2015 204.35 205.79 203.18 204.35 964,832 +1.04(+0.51%)
Sep 18, 2015 206.00 206.03 202.65 203.31 3,010,557 -4.29(-2.07%)
Sep 17, 2015 207.85 210.53 207.13 207.60 958,851 +0.04(+0.02%)
Sep 16, 2015 207.64 208.19 206.33 207.56 927,797 -0.28(-0.13%)
Sep 15, 2015 206.38 208.54 205.51 207.84 1,253,648 +1.84(+0.89%)
Sep 14, 2015 207.03 207.03 205.56 206.00 1,034,319 -0.81(-0.39%)
Sep 11, 2015 205.81 206.96 205.33 206.81 1,085,923 +0.66(+0.32%)
Sep 10, 2015 203.71 207.29 203.71 206.15 1,370,060 +1.49(+0.73%)
Sep 09, 2015 209.00 209.24 204.52 204.66 1,110,283 -2.35(-1.14%)
Sep 08, 2015 204.18 207.29 204.00 207.01 1,320,745 +4.39(+2.17%)
Sep 04, 2015 203.54 202.62 202.62 202.62 1,213,100 -2.58(-1.26%)
Sep 03, 2015 204.69 206.46 204.32 205.20 1,350,948 +1.16(+0.57%)
Sep 02, 2015 199.69 204.12 199.28 204.04 1,490,607 +6.42(+3.25%)
Sep 01, 2015 197.87 199.59 197.02 197.62 1,674,471 -3.56(-1.77%)
Aug 31, 2015 203.21 203.24 201.08 201.18 1,086,765 -2.72(-1.33%)
Aug 28, 2015 203.63 204.48 201.38 203.90 1,391,216 -1.53(-0.74%)
Aug 27, 2015 203.92 206.94 202.91 205.43 1,688,076 +3.31(+1.64%)
Aug 26, 2015 203.23 203.23 196.85 202.12 2,933,824 +3.14(+1.58%)
Aug 25, 2015 205.50 205.51 198.55 198.98 2,100,552 +1.52(+0.77%)
Aug 24, 2015 190.01 203.27 181.91 197.46 3,307,352 -7.22(-3.53%)
Aug 21, 2015 208.56 208.84 204.57 204.68 2,038,453 -4.45(-2.13%)
Aug 20, 2015 210.98 211.50 209.13 209.13 1,406,336 -2.15(-1.02%)
Aug 19, 2015 211.96 212.90 210.67 211.28 1,303,749 -1.39(-0.65%)
Aug 18, 2015 212.36 213.34 212.14 212.67 774,992 -0.35(-0.16%)
Aug 17, 2015 210.88 213.12 210.77 213.02 776,428 +1.06(+0.50%)
Aug 14, 2015 209.75 212.08 209.33 211.96 916,141 +2.17(+1.03%)
Aug 13, 2015 208.73 210.71 208.69 209.79 1,091,175 +1.01(+0.48%)
Aug 12, 2015 207.54 209.32 206.75 208.78 932,151 -0.08(-0.04%)
Aug 11, 2015 209.05 209.76 207.90 208.86 985,751 -1.92(-0.91%)
Aug 10, 2015 210.04 211.57 209.34 210.78 978,459 +1.69(+0.81%)
Aug 07, 2015 209.00 209.39 207.22 209.09 997,613 -0.17(-0.08%)
Aug 06, 2015 209.73 209.94 208.16 209.26 1,148,345 -0.17(-0.08%)
Aug 05, 2015 210.02 210.75 209.07 209.43 1,210,939 -0.10(-0.05%)
Aug 04, 2015 208.51 209.79 207.25 209.53 1,066,471 +1.74(+0.84%)
Aug 03, 2015 207.27 207.99 206.06 207.79 1,064,667 +0.69(+0.33%)
Jul 31, 2015 207.61 208.51 206.53 207.10 1,116,804 +0.63(+0.31%)
Jul 30, 2015 207.22 208.50 205.95 206.47 1,554,849 -1.68(-0.81%)
Jul 29, 2015 204.77 210.24 204.31 208.15 2,491,048 +4.52(+2.22%)
Jul 28, 2015 202.42 204.72 201.28 203.63 1,125,188 +2.46(+1.22%)
Jul 27, 2015 200.36 201.76 199.38 201.17 997,872 +0.13(+0.06%)
Jul 24, 2015 202.80 202.94 200.68 201.04 1,125,000 -1.79(-0.88%)
Jul 23, 2015 202.81 204.96 202.64 202.83 1,175,219 +0.04(+0.02%)
Jul 22, 2015 203.33 204.44 202.00 202.79 1,124,876 -0.36(-0.18%)
Jul 21, 2015 204.44 204.76 202.85 203.15 1,766,978 -1.98(-0.97%)
Jul 20, 2015 202.31 205.36 201.03 205.13 2,051,965 +3.95(+1.96%)
Jul 17, 2015 200.93 201.66 200.40 201.18 997,953 -0.44(-0.22%)
Jul 16, 2015 199.80 201.81 199.60 201.62 976,176 +2.21(+1.11%)
Jul 15, 2015 199.19 199.64 198.06 199.41 972,152 +0.36(+0.18%)
Jul 14, 2015 198.90 199.82 198.36 199.05 1,059,169 +1.17(+0.59%)
Jul 13, 2015 196.00 198.39 195.61 197.88 1,197,212 +3.69(+1.90%)
Jul 10, 2015 193.99 197.00 192.87 194.19 1,638,850 +2.06(+1.07%)
Jul 09, 2015 191.76 193.12 191.21 192.13 1,442,158 +2.08(+1.09%)
Jul 08, 2015 188.51 191.33 188.29 190.05 1,528,190 -0.11(-0.06%)
Jul 07, 2015 188.57 190.28 187.54 190.16 1,328,545 +2.17(+1.15%)
Jul 06, 2015 186.73 188.48 186.42 187.99 902,600 +0.69(+0.37%)
Jul 02, 2015 188.71 187.30 187.30 187.30 1,024,500 -0.87(-0.46%)
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