Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

381.87 USD +1.94 (+0.51%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 277.62 278.92 276.32 277.61 1,085,852 +0.88(+0.32%)
Jun 29, 2017 279.85 279.85 274.69 276.73 905,160 -3.29(-1.17%)
Jun 28, 2017 279.08 280.92 278.37 280.02 955,916 +2.19(+0.79%)
Jun 27, 2017 279.32 280.21 277.83 277.83 740,502 -1.87(-0.67%)
Jun 26, 2017 281.17 283.20 279.49 279.70 887,131 -0.94(-0.33%)
Jun 23, 2017 280.03 281.48 280.03 280.64 1,026,843 +0.21(+0.07%)
Jun 22, 2017 282.73 283.71 280.38 280.43 694,001 -2.56(-0.90%)
Jun 21, 2017 283.68 284.21 282.21 282.99 801,399 +0.10(+0.04%)
Jun 20, 2017 282.95 284.98 282.39 282.89 967,631 +0.59(+0.21%)
Jun 19, 2017 281.75 284.48 281.39 282.30 1,064,053 +1.19(+0.42%)
Jun 16, 2017 282.13 282.28 280.68 281.11 1,287,564 +0.18(+0.06%)
Jun 15, 2017 279.75 281.57 277.77 280.93 617,749 +0.63(+0.22%)
Jun 14, 2017 278.10 282.32 278.00 280.30 828,899 +1.94(+0.70%)
Jun 13, 2017 276.90 278.94 275.48 278.36 638,691 +1.47(+0.53%)
Jun 12, 2017 277.00 277.23 273.73 276.89 835,958 -0.11(-0.04%)
Jun 09, 2017 277.66 279.19 276.61 277.00 1,021,687 -0.62(-0.22%)
Jun 08, 2017 278.69 276.67 277.62 1,116,395 +0.24(+0.09%)
Jun 07, 2017 277.41 277.85 276.24 277.38 658,854 +0.50(+0.18%)
Jun 06, 2017 279.54 279.95 276.72 276.88 890,703 -3.25(-1.16%)
Jun 05, 2017 281.50 282.30 280.09 280.13 623,248 -1.63(-0.58%)
Jun 02, 2017 281.28 282.89 280.75 281.76 749,261 +0.80(+0.28%)
Jun 01, 2017 281.18 281.70 279.50 280.96 829,260 -0.17(-0.06%)
May 31, 2017 279.47 281.28 279.27 281.13 1,506,556 +1.04(+0.37%)
May 30, 2017 281.83 282.84 279.73 280.09 902,120 -3.56(-1.26%)
May 26, 2017 282.04 284.00 281.54 283.65 854,649 +1.59(+0.56%)
May 25, 2017 281.00 282.33 280.56 282.06 834,315 +2.01(+0.72%)
May 24, 2017 278.22 280.56 278.11 280.05 872,150 +1.69(+0.61%)
May 23, 2017 278.00 278.62 276.10 278.36 874,710 +1.33(+0.48%)
May 22, 2017 280.79 280.79 276.22 277.03 1,601,119 +4.24(+1.55%)
May 19, 2017 268.70 272.88 268.11 272.79 1,254,064 +5.47(+2.05%)
May 18, 2017 268.54 269.00 266.01 267.32 1,245,863 -1.92(-0.71%)
May 17, 2017 271.65 270.73 268.91 269.24 943,199 -2.41(-0.89%)
May 16, 2017 272.08 273.26 271.43 271.65 614,812 -0.70(-0.26%)
May 15, 2017 271.28 272.47 271.05 272.35 616,533 +1.09(+0.40%)
May 12, 2017 270.91 271.70 270.75 271.26 599,693 -0.83(-0.31%)
May 11, 2017 271.14 272.25 270.20 272.09 605,425 +0.35(+0.13%)
May 10, 2017 272.88 273.71 270.17 271.74 934,842 -2.13(-0.78%)
May 09, 2017 273.00 274.22 272.27 273.87 897,905 +1.37(+0.50%)
May 08, 2017 272.92 274.00 272.10 272.50 674,829 -0.53(-0.19%)
May 05, 2017 270.68 273.10 270.21 273.03 812,695 +2.52(+0.93%)
May 04, 2017 269.87 270.71 268.86 270.51 691,113 +0.91(+0.34%)
May 03, 2017 268.75 269.95 268.20 269.60 636,526 +0.11(+0.04%)
May 02, 2017 268.19 269.87 268.00 269.49 737,105 +1.06(+0.39%)
May 01, 2017 269.55 270.11 268.37 268.43 841,671 -1.02(-0.38%)
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%)
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