Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

331.39 USD +0.45 (+0.14%)
Official Closing Price Updated: 4:03 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 254.50 254.81 252.70 252.73 2,178,251 -1.82(-0.71%)
Jul 28, 2016 254.20 254.89 252.05 254.55 2,716,034 +0.39(+0.15%)
Jul 27, 2016 255.47 256.00 253.03 254.16 2,593,320 -0.60(-0.24%)
Jul 26, 2016 255.62 256.46 253.83 254.76 2,121,516 -0.86(-0.34%)
Jul 25, 2016 256.82 257.28 254.72 255.62 1,295,943 -1.69(-0.66%)
Jul 22, 2016 254.60 257.49 253.05 257.31 1,864,603 +3.17(+1.25%)
Jul 21, 2016 257.49 257.49 251.60 254.14 2,742,768 -2.53(-0.99%)
Jul 20, 2016 259.32 259.82 255.89 256.67 3,362,076 -2.29(-0.88%)
Jul 19, 2016 258.54 263.37 252.10 258.96 4,979,989 +2.67(+1.04%)
Jul 18, 2016 257.78 258.29 255.30 256.29 2,345,697 -0.69(-0.27%)
Jul 15, 2016 257.11 257.62 256.10 256.98 3,460,736 +0.98(+0.38%)
Jul 14, 2016 257.19 257.93 254.70 256.00 3,324,242 +0.10(+0.04%)
Jul 13, 2016 255.10 256.44 254.92 255.90 4,781,670 +1.20(+0.47%)
Jul 12, 2016 255.64 256.38 254.03 254.70 4,167,928 +0.31(+0.12%)
Jul 11, 2016 252.38 256.34 251.92 254.39 6,337,102 +2.49(+0.99%)
Jul 08, 2016 250.78 252.29 248.50 251.90 1,082,839 +2.13(+0.85%)
Jul 07, 2016 250.23 251.22 248.61 249.77 961,248 -0.31(-0.12%)
Jul 06, 2016 250.95 251.32 247.88 250.08 1,387,397 +0.57(+0.23%)
Jul 05, 2016 248.80 250.38 248.42 249.51 1,327,570 +0.16(+0.06%)
Jul 01, 2016 248.17 249.35 249.35 249.35 1,427,800 +1.18(+0.48%)
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%)
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