Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.51 USD +5.46 (+1.62%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 338.74 340.07 335.10 336.05 1,316,875 -2.41(-0.71%)
Sep 20, 2021 338.70 340.60 335.89 338.46 1,710,361 -2.52(-0.74%)
Sep 17, 2021 339.95 342.81 339.15 340.98 2,108,086 -0.52(-0.15%)
Sep 16, 2021 345.48 345.94 340.75 341.50 1,451,526 -3.57(-1.03%)
Sep 15, 2021 344.80 346.93 343.91 345.07 1,158,722 +0.73(+0.21%)
Sep 14, 2021 348.00 348.30 342.48 344.34 1,325,755 -1.97(-0.57%)
Sep 13, 2021 347.91 349.28 342.75 346.31 1,489,294 +0.43(+0.12%)
Sep 10, 2021 349.44 350.08 345.82 345.88 1,224,240 -3.05(-0.87%)
Sep 09, 2021 350.51 351.70 347.86 348.93 1,098,984 -2.53(-0.72%)
Sep 08, 2021 350.39 353.58 349.46 351.46 1,215,345 +2.26(+0.65%)
Sep 07, 2021 354.72 356.00 349.07 349.20 2,033,969 -6.80(-1.91%)
Sep 03, 2021 358.05 358.27 355.62 356.00 893,685 -2.05(-0.57%)
Sep 02, 2021 356.81 358.73 355.52 358.05 2,071,572 +1.39(+0.39%)
Sep 01, 2021 358.30 359.51 356.54 356.66 1,116,079 -3.14(-0.87%)
Aug 31, 2021 359.40 360.85 358.10 359.80 1,083,933 -2.25(-0.62%)
Aug 30, 2021 362.25 363.96 361.75 362.05 985,269 +0.06(+0.02%)
Aug 27, 2021 363.29 364.33 361.18 361.99 1,203,851 +0.37(+0.10%)
Aug 26, 2021 359.10 361.98 357.26 361.62 1,171,294 +2.87(+0.80%)
Aug 25, 2021 359.69 360.65 358.00 358.75 953,521 -0.25(-0.07%)
Aug 24, 2021 358.97 360.49 357.92 359.00 822,727 +1.65(+0.46%)
Aug 23, 2021 357.94 359.07 356.41 357.35 827,837 +0.18(+0.05%)
Aug 20, 2021 354.74 358.81 353.57 357.17 904,545 +3.14(+0.89%)
Aug 19, 2021 355.23 359.89 353.57 354.03 1,345,790 -2.57(-0.72%)
Aug 18, 2021 359.50 360.50 356.56 356.60 960,530 -5.00(-1.38%)
Aug 17, 2021 359.05 362.53 358.67 361.60 1,571,090 +1.35(+0.37%)
Aug 16, 2021 357.98 360.51 355.56 360.25 1,625,870 +2.27(+0.63%)
Aug 13, 2021 360.25 361.07 357.51 357.98 1,222,335 -1.77(-0.49%)
Aug 12, 2021 362.33 364.30 358.80 359.75 1,005,749 -3.55(-0.98%)
Aug 11, 2021 362.45 364.35 361.00 363.30 912,217 +1.06(+0.29%)
Aug 10, 2021 360.19 363.06 360.10 362.24 842,061 +1.20(+0.33%)
Aug 09, 2021 360.70 362.42 359.78 361.04 944,908 -1.01(-0.28%)
Aug 06, 2021 362.30 363.46 360.56 362.05 704,472 +1.27(+0.35%)
Aug 05, 2021 362.44 363.02 359.88 360.78 912,879 -0.86(-0.24%)
Aug 04, 2021 364.49 365.36 359.61 361.64 1,608,081 -7.81(-2.11%)
Aug 03, 2021 369.38 369.91 366.00 369.45 872,545 +1.15(+0.31%)
Aug 02, 2021 372.30 375.04 368.08 368.30 1,176,160 -3.37(-0.91%)
Jul 30, 2021 372.07 373.64 370.11 371.67 798,759 -0.93(-0.25%)
Jul 29, 2021 374.85 375.86 371.35 372.60 754,642 -0.21(-0.06%)
Jul 28, 2021 376.00 376.24 370.59 372.81 779,096 -1.92(-0.51%)
Jul 27, 2021 368.25 375.55 368.25 374.73 1,460,469 +6.68(+1.81%)
Jul 26, 2021 373.00 374.36 366.40 368.05 2,719,931 -12.72(-3.34%)
Jul 23, 2021 381.97 382.50 380.19 380.77 796,297 +0.84(+0.22%)
Jul 22, 2021 380.75 381.55 377.83 379.93 688,392 -0.96(-0.25%)
Jul 21, 2021 379.98 384.70 379.40 380.89 922,779 +0.91(+0.24%)
Jul 20, 2021 373.01 380.64 373.00 379.98 1,268,338 +7.96(+2.14%)
Jul 19, 2021 375.46 376.82 367.56 372.02 1,357,554 -5.12(-1.36%)
Jul 16, 2021 378.62 379.72 375.28 377.14 891,008 -1.11(-0.29%)
Jul 15, 2021 375.12 378.65 375.00 378.25 713,410 +1.43(+0.38%)
Jul 14, 2021 377.84 378.39 375.21 376.82 698,941 -1.02(-0.27%)
Jul 13, 2021 379.00 380.68 377.54 377.84 709,383 -1.23(-0.32%)
Jul 12, 2021 381.90 383.32 376.23 379.07 1,009,234 -4.04(-1.05%)
Jul 09, 2021 382.70 384.39 380.77 383.11 543,061 +3.19(+0.84%)
Jul 08, 2021 379.32 381.69 377.93 379.92 894,564 -3.56(-0.93%)
Jul 07, 2021 378.41 384.60 377.41 383.48 953,109 +4.81(+1.27%)
Jul 06, 2021 380.00 380.34 373.68 378.67 1,142,735 -2.82(-0.74%)
Jul 02, 2021 381.75 383.19 378.95 381.49 778,835 +1.27(+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