Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 321.05 321.05 321.05 0 -1.05(-0.33%)
Dec 28, 2017 319.83 322.30 319.71 322.10 721,714 +2.66(+0.83%)
Dec 27, 2017 319.67 319.67 318.07 319.44 574,679 +0.93(+0.29%)
Dec 26, 2017 318.36 319.77 317.97 318.51 517,446 +0.48(+0.15%)
Dec 22, 2017 318.30 319.24 317.60 318.03 542,941 +0.84(+0.26%)
Dec 21, 2017 319.00 319.20 317.01 317.19 868,480 -0.53(-0.17%)
Dec 20, 2017 319.84 321.26 317.66 317.72 932,282 -2.25(-0.70%)
Dec 19, 2017 322.76 323.13 319.91 319.97 930,900 -2.79(-0.86%)
Dec 18, 2017 323.59 323.94 319.00 322.76 1,254,385 -0.06(-0.02%)
Dec 15, 2017 318.69 323.38 318.43 322.82 1,929,416 +5.81(+1.83%)
Dec 14, 2017 318.21 319.01 316.42 317.01 867,618 -0.78(-0.25%)
Dec 13, 2017 316.66 319.83 316.37 317.79 856,547 +1.90(+0.60%)
Dec 12, 2017 315.89 316.90 314.91 315.89 1,082,368 -0.28(-0.09%)
Dec 11, 2017 315.45 317.23 315.15 316.17 765,760 +0.32(+0.10%)
Dec 08, 2017 316.56 316.56 313.45 315.85 853,887 +1.43(+0.45%)
Dec 07, 2017 311.83 315.36 311.81 314.42 972,341 +2.45(+0.79%)
Dec 06, 2017 311.98 313.07 310.25 311.97 824,677 +1.83(+0.59%)
Dec 05, 2017 314.50 314.50 310.07 310.14 1,170,620 -1.64(-0.53%)
Dec 04, 2017 316.15 311.61 311.78 1,365,659 -1.79(-0.57%)
Dec 01, 2017 319.06 319.63 312.14 313.57 1,707,449 -5.55(-1.74%)
Nov 30, 2017 319.62 320.94 318.48 319.12 2,625,643 -1.64(-0.51%)
Nov 29, 2017 319.50 321.21 318.33 320.76 1,190,558 +1.75(+0.55%)
Nov 28, 2017 316.78 319.43 316.17 319.01 966,897 +2.31(+0.73%)
Nov 27, 2017 316.00 316.89 315.05 316.70 657,817 +0.88(+0.28%)
Nov 24, 2017 315.09 316.23 315.02 315.82 320,919 +0.95(+0.30%)
Nov 22, 2017 316.31 316.86 314.35 314.87 685,744 -2.07(-0.65%)
Nov 21, 2017 315.24 317.62 314.61 316.94 858,010 +2.29(+0.73%)
Nov 20, 2017 310.20 315.57 310.01 314.65 902,073 +4.95(+1.60%)
Nov 17, 2017 311.59 312.43 309.50 309.70 692,334 -2.95(-0.94%)
Nov 16, 2017 311.09 312.80 311.00 312.65 635,588 +2.01(+0.65%)
Nov 15, 2017 313.10 313.78 310.54 310.64 754,855 -3.10(-0.99%)
Nov 14, 2017 312.00 314.00 310.70 313.74 605,687 +0.79(+0.25%)
Nov 13, 2017 311.00 313.26 310.31 312.95 702,812 +1.78(+0.57%)
Nov 10, 2017 310.30 311.68 309.76 311.17 630,850 +0.09(+0.03%)
Nov 09, 2017 314.85 315.06 310.28 311.08 889,554 -4.56(-1.44%)
Nov 08, 2017 313.44 315.70 313.30 315.64 729,750 +2.35(+0.75%)
Nov 07, 2017 310.08 313.37 310.08 313.29 874,549 +3.21(+1.04%)
Nov 06, 2017 309.72 311.93 308.68 310.08 717,299 +0.09(+0.03%)
Nov 03, 2017 310.92 311.85 309.04 309.99 652,239 -0.87(-0.28%)
Nov 02, 2017 306.11 310.86 306.11 310.86 868,906 +4.26(+1.39%)
Nov 01, 2017 309.05 309.66 306.23 306.60 1,016,082 -1.56(-0.51%)
Oct 31, 2017 309.16 309.83 308.14 308.16 693,812 -0.47(-0.15%)
Oct 30, 2017 308.50 310.42 307.82 308.63 1,157,460 +0.63(+0.20%)
Oct 27, 2017 307.95 310.38 307.75 308.00 998,712 +0.11(+0.04%)
Oct 26, 2017 313.44 314.42 303.31 307.89 1,598,468 -4.54(-1.45%)
Oct 25, 2017 312.86 315.95 311.31 312.43 1,658,832 -0.72(-0.23%)
Oct 24, 2017 314.69 317.00 310.61 313.15 2,567,539 -7.58(-2.36%)
Oct 23, 2017 321.06 321.56 319.87 320.73 1,238,729 +0.73(+0.23%)
Oct 20, 2017 317.93 320.00 316.60 320.00 933,370 +3.16(+1.00%)
Oct 19, 2017 315.57 317.07 313.02 316.84 727,769 +1.27(+0.40%)
Oct 18, 2017 318.33 318.82 314.70 315.57 1,131,317 -2.70(-0.85%)
Oct 17, 2017 318.70 318.92 317.02 318.27 741,610 -0.67(-0.21%)
Oct 16, 2017 319.74 320.67 317.74 318.94 588,224 -0.45(-0.14%)
Oct 13, 2017 321.62 322.19 319.14 319.39 1,095,705 -1.76(-0.55%)
Oct 12, 2017 318.35 321.56 318.28 321.15 867,742 +2.56(+0.80%)
Oct 11, 2017 317.65 318.80 317.05 318.59 706,161 +0.88(+0.28%)
Oct 10, 2017 318.32 318.32 316.22 317.71 941,547 +0.41(+0.13%)
Oct 09, 2017 316.62 318.34 315.50 317.30 880,340 +0.84(+0.27%)
Oct 06, 2017 315.00 316.46 314.28 316.46 857,932 +1.88(+0.60%)
Oct 05, 2017 312.82 315.29 312.64 314.58 950,398 +1.56(+0.50%)
Oct 04, 2017 313.28 314.10 312.46 313.02 903,777 +0.16(+0.05%)
Oct 03, 2017 311.38 314.02 311.30 312.86 803,293 +1.53(+0.49%)
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