Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

369.45 USD +1.15 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 434.93 435.57 426.10 428.12 1,650,200 -7.78(-1.78%)
Jan 30, 2020 430.34 437.00 430.34 435.90 1,210,236 +2.06(+0.47%)
Jan 29, 2020 437.72 437.99 431.02 433.84 1,268,548 -3.33(-0.76%)
Jan 28, 2020 434.77 438.99 426.27 437.17 2,063,183 +4.79(+1.11%)
Jan 27, 2020 425.86 434.45 425.86 432.38 1,737,091 -0.12(-0.03%)
Jan 24, 2020 429.90 433.52 429.69 432.50 1,087,000 +3.72(+0.87%)
Jan 23, 2020 424.06 429.56 424.00 428.78 978,419 +4.36(+1.03%)
Jan 22, 2020 427.50 428.50 424.36 424.42 918,837 -1.73(-0.41%)
Jan 21, 2020 424.42 427.78 423.01 426.15 1,071,417 +0.49(+0.12%)
Jan 17, 2020 426.61 427.54 424.50 425.66 1,195,600 -0.04(-0.01%)
Jan 16, 2020 423.13 425.74 420.67 425.70 1,085,213 +4.75(+1.13%)
Jan 15, 2020 416.42 421.48 416.14 420.95 833,049 +4.81(+1.16%)
Jan 14, 2020 417.59 418.27 415.07 416.14 967,235 -2.88(-0.69%)
Jan 13, 2020 414.94 420.96 414.66 419.02 986,810 +5.19(+1.25%)
Jan 10, 2020 415.00 415.60 412.48 413.83 987,800 -1.10(-0.27%)
Jan 09, 2020 410.49 416.00 410.00 414.93 1,064,306 +3.90(+0.95%)
Jan 08, 2020 417.06 418.18 409.72 411.03 1,708,078 -3.47(-0.84%)
Jan 07, 2020 411.25 416.12 408.29 414.50 1,067,013 +1.39(+0.34%)
Jan 06, 2020 417.99 417.99 407.69 413.11 2,477,459 -0.63(-0.15%)
Jan 03, 2020 403.46 417.17 403.00 413.74 2,990,500 +13.78(+3.45%)
Jan 02, 2020 392.86 399.37 390.95 399.96 1,258,426 +10.58(+2.72%)
Dec 31, 2019 391.75 391.98 387.07 389.38 775,300 -2.52(-0.64%)
Dec 30, 2019 393.65 393.76 390.87 391.90 776,941 -1.70(-0.43%)
Dec 27, 2019 393.99 394.50 391.94 393.60 729,300 +1.30(+0.33%)
Dec 26, 2019 390.90 392.45 390.48 392.30 711,586 +2.13(+0.55%)
Dec 24, 2019 392.35 392.35 389.53 390.17 516,200 -1.73(-0.44%)
Dec 23, 2019 387.66 394.69 387.59 391.90 1,050,409 +5.43(+1.41%)
Dec 20, 2019 385.03 386.64 383.00 386.47 1,599,700 +3.32(+0.87%)
Dec 19, 2019 380.99 384.68 380.23 383.15 766,281 +2.58(+0.68%)
Dec 18, 2019 387.40 387.64 379.66 380.57 1,525,993 -6.32(-1.63%)
Dec 17, 2019 385.00 388.00 385.00 386.89 730,049 +0.94(+0.24%)
Dec 16, 2019 387.90 388.35 384.05 385.95 847,360 -0.52(-0.13%)
Dec 13, 2019 384.00 387.78 383.99 386.47 658,000 +2.42(+0.63%)
Dec 12, 2019 386.00 387.79 383.45 384.05 736,102 -2.19(-0.57%)
Dec 11, 2019 385.51 386.61 384.03 386.24 578,852 +1.80(+0.47%)
Dec 10, 2019 383.50 386.77 383.25 384.44 862,106 +1.10(+0.29%)
Dec 09, 2019 386.22 387.42 383.23 383.34 821,561 -3.52(-0.91%)
Dec 06, 2019 387.17 388.90 385.10 386.86 709,700 +0.92(+0.24%)
Dec 05, 2019 386.06 386.50 383.01 385.94 1,203,687 +1.36(+0.35%)
Dec 04, 2019 383.53 387.95 382.28 384.58 1,081,122 +2.96(+0.78%)
Dec 03, 2019 381.43 384.64 380.14 381.62 1,502,836 -2.00(-0.52%)
Dec 02, 2019 390.71 391.53 383.44 383.62 1,283,441 -7.41(-1.89%)
Nov 29, 2019 392.00 392.20 390.04 391.03 401,500 -3.21(-0.81%)
Nov 27, 2019 393.63 394.48 391.62 394.24 770,300 +1.74(+0.44%)
Nov 26, 2019 390.60 395.95 389.98 392.50 1,206,635 +2.52(+0.65%)
Nov 25, 2019 391.60 393.10 387.49 389.98 801,371 -0.76(-0.19%)
Nov 22, 2019 390.19 391.39 387.82 390.74 758,600 +0.48(+0.12%)
Nov 21, 2019 390.86 392.25 389.32 390.26 1,416,864 -2.44(-0.62%)
Nov 20, 2019 391.06 393.54 390.25 392.70 907,715 +1.89(+0.48%)
Nov 19, 2019 394.00 395.82 390.53 390.81 800,286 -1.95(-0.50%)
Nov 18, 2019 393.00 395.67 391.95 392.76 827,748 -0.79(-0.20%)
Nov 15, 2019 392.27 394.49 390.28 393.55 1,533,500 +3.39(+0.87%)
Nov 14, 2019 387.28 392.30 387.28 390.16 915,586 +2.47(+0.64%)
Nov 13, 2019 385.94 390.52 385.09 387.69 962,409 +1.39(+0.36%)
Nov 12, 2019 381.56 387.50 381.56 386.30 910,677 +4.92(+1.29%)
Nov 11, 2019 379.51 383.41 379.31 381.38 580,513 -0.48(-0.13%)
Nov 08, 2019 377.60 382.88 377.60 381.86 783,500 +3.11(+0.82%)
Nov 07, 2019 380.34 382.74 377.91 378.75 1,157,244 -1.04(-0.27%)
Nov 06, 2019 374.49 379.93 374.03 379.79 1,505,747 +6.16(+1.65%)
Nov 05, 2019 374.06 375.77 371.31 373.63 1,364,208 -0.85(-0.23%)
Nov 04, 2019 379.93 380.78 372.18 374.48 1,117,512 -4.69(-1.24%)
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