Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD +3.28 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 297.50 300.59 296.74 300.16 1,211,900 +4.56(+1.54%)
Mar 28, 2019 295.03 295.94 293.65 295.60 567,095 +1.65(+0.56%)
Mar 27, 2019 295.62 297.89 292.85 293.95 835,575 -0.97(-0.33%)
Mar 26, 2019 296.09 297.60 292.69 294.92 882,292 +0.80(+0.27%)
Mar 25, 2019 294.41 295.82 292.53 294.12 779,657 +0.11(+0.04%)
Mar 22, 2019 297.65 298.40 293.88 294.01 942,700 -5.00(-1.67%)
Mar 21, 2019 295.37 300.07 295.00 299.01 1,145,729 +3.03(+1.02%)
Mar 20, 2019 296.91 298.71 295.06 295.98 1,321,836 -0.62(-0.21%)
Mar 19, 2019 299.48 302.14 295.44 296.60 1,503,997 -1.04(-0.35%)
Mar 18, 2019 295.87 298.36 293.27 297.64 1,793,639 +1.49(+0.50%)
Mar 15, 2019 298.86 299.23 293.77 296.15 4,516,500 -2.36(-0.79%)
Mar 14, 2019 303.42 304.46 298.32 298.51 1,178,426 -4.94(-1.63%)
Mar 13, 2019 303.06 304.56 301.12 303.45 1,133,476 +1.53(+0.51%)
Mar 12, 2019 304.60 305.30 300.79 301.92 1,248,945 -2.48(-0.81%)
Mar 11, 2019 299.62 304.58 298.63 304.40 1,294,422 +3.45(+1.15%)
Mar 08, 2019 300.57 301.69 298.77 300.95 1,054,100 -2.06(-0.68%)
Mar 07, 2019 302.90 303.20 297.42 303.01 1,255,483 -0.31(-0.10%)
Mar 06, 2019 306.48 308.35 303.32 303.32 878,715 -2.44(-0.80%)
Mar 05, 2019 306.01 307.22 304.22 305.76 907,552 +1.07(+0.35%)
Mar 04, 2019 311.78 311.78 303.48 304.69 1,069,072 -4.78(-1.54%)
Mar 01, 2019 311.56 311.56 306.44 309.47 1,424,800 +0.06(+0.02%)
Feb 28, 2019 307.44 311.75 306.12 309.41 1,839,128 +1.83(+0.59%)
Feb 27, 2019 305.02 307.94 304.11 307.58 1,121,268 +1.70(+0.56%)
Feb 26, 2019 305.60 308.08 305.01 305.88 869,862 -0.09(-0.03%)
Feb 25, 2019 308.89 309.40 305.55 305.97 1,087,676 -1.16(-0.38%)
Feb 22, 2019 305.91 307.36 303.90 307.13 581,800 +2.62(+0.86%)
Feb 21, 2019 307.06 307.17 303.28 304.51 1,044,430 -2.69(-0.88%)
Feb 20, 2019 305.00 307.20 304.29 307.20 869,731 +2.02(+0.66%)
Feb 19, 2019 305.97 306.59 303.76 305.18 929,463 -2.05(-0.67%)
Feb 15, 2019 304.01 307.33 304.01 307.23 847,700 +6.23(+2.07%)
Feb 14, 2019 303.36 304.00 300.91 301.00 888,228 -3.42(-1.12%)
Feb 13, 2019 305.00 305.95 303.68 304.42 958,490 +0.31(+0.10%)
Feb 12, 2019 301.47 304.32 300.86 304.11 840,619 +4.07(+1.36%)
Feb 11, 2019 301.78 302.75 298.80 300.04 1,076,118 -1.46(-0.48%)
Feb 08, 2019 299.22 301.63 296.99 301.50 1,021,800 +1.37(+0.46%)
Feb 07, 2019 298.79 300.36 296.14 300.13 1,150,126 +0.30(+0.10%)
Feb 06, 2019 299.99 302.68 299.01 299.83 1,114,284 +0.37(+0.12%)
Feb 05, 2019 300.00 302.98 297.23 299.46 1,454,764 +0.69(+0.23%)
Feb 04, 2019 290.90 299.06 290.11 298.77 1,325,977 +8.19(+2.82%)
Feb 01, 2019 290.85 292.58 289.20 290.58 1,359,000 +0.89(+0.31%)
Jan 31, 2019 290.17 292.83 287.79 289.69 1,311,062 -1.98(-0.68%)
Jan 30, 2019 293.95 293.99 286.77 291.67 1,781,129 -0.38(-0.13%)
Jan 29, 2019 281.11 292.86 281.00 292.05 2,037,258 +4.18(+1.45%)
Jan 28, 2019 285.00 288.41 282.89 287.87 1,165,771 +0.83(+0.29%)
Jan 25, 2019 288.17 289.30 286.13 287.04 1,050,400 +1.79(+0.63%)
Jan 24, 2019 284.59 288.24 282.59 285.25 1,017,541 +1.74(+0.61%)
Jan 23, 2019 282.11 285.73 280.50 283.51 1,631,011 +3.92(+1.40%)
Jan 22, 2019 281.39 284.62 278.00 279.59 1,885,139 -3.28(-1.16%)
Jan 18, 2019 281.18 285.37 279.72 282.87 2,073,500 +4.07(+1.46%)
Jan 17, 2019 271.17 279.99 270.84 278.80 1,241,952 +6.41(+2.35%)
Jan 16, 2019 275.40 275.69 270.63 272.39 1,328,063 -3.61(-1.31%)
Jan 15, 2019 278.23 278.33 273.51 276.00 1,193,499 -1.51(-0.54%)
Jan 14, 2019 276.67 279.52 274.43 277.51 1,388,645 -0.22(-0.08%)
Jan 11, 2019 275.79 277.76 272.43 277.73 1,157,900 +0.23(+0.08%)
Jan 10, 2019 269.62 277.68 269.50 277.50 1,831,179 +6.96(+2.57%)
Jan 09, 2019 270.13 272.22 269.13 270.54 1,235,867 +0.67(+0.25%)
Jan 08, 2019 271.13 271.75 267.81 269.87 1,791,373 +1.79(+0.67%)
Jan 07, 2019 266.00 270.00 263.86 268.08 1,465,156 +3.04(+1.15%)
Jan 04, 2019 261.92 265.49 260.34 265.04 1,444,000 +6.96(+2.70%)
Jan 03, 2019 262.32 264.00 257.38 258.08 1,165,061 -6.65(-2.51%)
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