Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

328.42 USD -4.90 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 319.24 320.28 314.47 314.54 1,452,482 -6.50(-2.02%)
May 30, 2018 319.03 321.81 317.16 321.04 901,406 +3.84(+1.21%)
May 29, 2018 319.67 320.69 315.36 317.20 1,159,717 -3.60(-1.12%)
May 25, 2018 320.80 320.80 320.80 0 -5.55(-1.70%)
May 24, 2018 324.66 329.13 323.34 326.35 1,211,815 +1.03(+0.32%)
May 23, 2018 315.83 325.53 314.13 325.32 1,603,245 +8.19(+2.58%)
May 22, 2018 323.26 323.60 317.04 317.13 1,502,029 -7.15(-2.20%)
May 21, 2018 322.50 324.53 321.16 324.28 1,001,485 +3.83(+1.20%)
May 18, 2018 320.76 322.00 319.80 320.45 1,013,897 +0.03(+0.01%)
May 17, 2018 319.00 321.50 317.40 320.42 961,614 +1.09(+0.34%)
May 16, 2018 320.10 321.71 318.84 319.33 915,812 -0.44(-0.14%)
May 15, 2018 317.75 320.35 317.00 319.77 1,131,005 +0.69(+0.22%)
May 14, 2018 323.25 323.98 317.44 319.08 1,417,105 -4.96(-1.53%)
May 11, 2018 324.69 325.86 322.76 324.04 844,941 -0.45(-0.14%)
May 10, 2018 328.48 329.02 322.95 324.49 1,261,524 -1.63(-0.50%)
May 09, 2018 325.62 328.55 324.70 326.12 1,700,028 +1.93(+0.60%)
May 08, 2018 317.71 325.39 317.30 324.19 2,949,352 +6.48(+2.04%)
May 07, 2018 312.23 317.92 312.09 317.71 1,816,953 +6.27(+2.01%)
May 04, 2018 308.11 312.70 307.26 311.44 1,675,455 +1.51(+0.49%)
May 03, 2018 303.95 310.50 300.50 309.93 2,889,886 +4.23(+1.38%)
May 02, 2018 307.28 313.40 305.20 305.70 2,643,810 -2.76(-0.89%)
May 01, 2018 320.49 321.24 302.09 308.46 3,880,005 -12.38(-3.86%)
Apr 30, 2018 322.35 325.46 320.20 320.84 1,451,110 -1.19(-0.37%)
Apr 27, 2018 329.95 330.23 321.70 322.03 1,580,559 -8.37(-2.53%)
Apr 26, 2018 330.00 334.86 324.13 330.40 1,847,433 +0.90(+0.27%)
Apr 25, 2018 336.68 337.15 320.56 329.50 3,030,057 -6.99(-2.08%)
Apr 24, 2018 360.02 361.99 330.64 336.49 3,779,528 -22.11(-6.17%)
Apr 23, 2018 352.79 358.62 352.45 358.60 1,985,252 +6.61(+1.88%)
Apr 20, 2018 354.53 355.00 351.13 351.99 1,185,251 -1.39(-0.39%)
Apr 19, 2018 351.60 354.21 350.18 353.38 781,650 +2.23(+0.64%)
Apr 18, 2018 351.30 352.25 349.34 351.15 842,570 +2.01(+0.58%)
Apr 17, 2018 347.79 350.12 346.13 349.14 1,061,701 +3.44(+1.00%)
Apr 16, 2018 344.87 347.74 344.55 345.70 1,141,341 +3.10(+0.90%)
Apr 13, 2018 344.08 345.06 340.69 342.60 763,124 -0.28(-0.08%)
Apr 12, 2018 340.62 344.49 340.52 342.88 1,091,355 +3.44(+1.01%)
Apr 11, 2018 338.51 346.25 337.98 339.44 1,481,006 +0.08(+0.02%)
Apr 10, 2018 340.63 341.05 337.10 339.36 1,000,467 +3.45(+1.03%)
Apr 09, 2018 337.48 340.83 335.46 335.91 981,372 +1.25(+0.37%)
Apr 06, 2018 343.59 344.68 332.83 334.66 1,417,855 -11.99(-3.46%)
Apr 05, 2018 344.23 346.93 340.01 346.65 1,588,765 +4.86(+1.42%)
Apr 04, 2018 328.88 341.97 327.50 341.79 1,449,216 +7.08(+2.12%)
Apr 03, 2018 334.97 337.03 330.68 334.71 1,296,812 +1.71(+0.51%)
Apr 02, 2018 337.06 337.90 328.75 333.00 1,298,559 -4.93(-1.46%)
Mar 29, 2018 337.93 337.93 337.93 0 +2.60(+0.78%)
Mar 28, 2018 340.00 340.66 333.22 335.33 1,422,025 -3.52(-1.04%)
Mar 27, 2018 345.30 345.94 336.60 338.85 1,294,843 -5.08(-1.48%)
Mar 26, 2018 342.40 344.60 339.27 343.93 1,611,118 +7.62(+2.27%)
Mar 23, 2018 327.00 344.14 326.77 336.31 2,898,564 +9.16(+2.80%)
Mar 22, 2018 333.18 335.47 325.79 327.15 1,535,593 -8.32(-2.48%)
Mar 21, 2018 336.26 338.73 332.49 335.47 1,270,476 -0.13(-0.04%)
Mar 20, 2018 335.73 339.50 335.22 335.60 1,153,908 +0.35(+0.10%)
Mar 19, 2018 330.30 336.23 330.25 335.25 1,502,879 +3.85(+1.16%)
Mar 16, 2018 333.38 334.35 329.23 331.40 4,718,068 -1.83(-0.55%)
Mar 15, 2018 331.94 334.43 328.78 333.23 1,877,180 +1.55(+0.47%)
Mar 14, 2018 335.71 336.38 328.21 331.68 1,712,239 -1.78(-0.53%)
Mar 13, 2018 334.78 335.91 332.08 333.46 1,622,086 +0.36(+0.11%)
Mar 12, 2018 341.00 341.35 333.04 333.10 2,282,914 -7.39(-2.17%)
Mar 09, 2018 341.78 342.56 338.11 340.49 1,568,565 -1.29(-0.38%)
Mar 08, 2018 343.12 343.66 339.34 341.78 1,048,157 -0.42(-0.12%)
Mar 07, 2018 343.19 334.10 342.20 1,350,909 +2.70(+0.80%)
Mar 06, 2018 342.90 343.99 337.95 339.50 1,304,273 -2.86(-0.84%)
Mar 05, 2018 339.83 342.78 337.62 342.36 1,812,268 +0.64(+0.19%)
Mar 02, 2018 337.50 342.85 335.05 341.72 1,684,069 +2.03(+0.60%)
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