Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

425.62 -8.71 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 430.85 432.99 419.29 425.62 1,539,609 -8.71(-2.01%)
May 18, 2022 441.00 442.07 433.10 434.33 986,738 -6.67(-1.51%)
May 17, 2022 439.81 442.22 431.26 441.00 797,864 +3.45(+0.79%)
May 16, 2022 435.00 440.37 432.15 437.55 1,004,537 +2.38(+0.55%)
May 13, 2022 435.36 437.70 429.00 435.17 1,114,756 +0.58(+0.13%)
May 12, 2022 439.26 441.32 428.35 434.59 1,390,318 -5.82(-1.32%)
May 11, 2022 437.50 444.99 436.62 440.41 1,018,186 +1.28(+0.29%)
May 10, 2022 439.94 446.50 437.50 439.13 978,682 +0.29(+0.07%)
May 09, 2022 447.03 448.78 437.12 438.84 1,354,705 -10.59(-2.36%)
May 06, 2022 441.53 449.58 439.91 449.43 1,409,797 +6.28(+1.42%)
May 05, 2022 445.74 447.47 438.61 443.15 1,183,753 -2.59(-0.58%)
May 04, 2022 437.03 445.99 434.88 445.74 1,172,409 +10.97(+2.52%)
May 03, 2022 434.38 437.60 430.95 434.77 1,331,742 +3.96(+0.92%)
May 02, 2022 429.60 437.49 426.15 430.81 1,396,999 -1.31(-0.30%)
Apr 29, 2022 444.43 445.01 430.38 432.12 1,484,394 -9.59(-2.17%)
Apr 28, 2022 449.00 449.00 437.52 441.71 1,349,348 -3.27(-0.73%)
Apr 27, 2022 446.23 452.00 439.27 444.98 1,017,568 -1.11(-0.25%)
Apr 26, 2022 447.04 452.32 443.18 446.09 1,440,151 +3.20(+0.72%)
Apr 25, 2022 443.00 444.82 433.27 442.89 1,499,067 -2.90(-0.65%)
Apr 22, 2022 440.89 450.90 438.39 445.79 1,451,796 +6.25(+1.42%)
Apr 21, 2022 455.00 455.95 438.85 439.54 1,936,931 -14.33(-3.16%)
Apr 20, 2022 459.88 461.36 452.78 453.87 1,635,916 -6.03(-1.31%)
Apr 19, 2022 462.49 475.50 458.43 459.90 2,043,785 -7.54(-1.61%)
Apr 18, 2022 467.00 471.97 459.11 467.44 1,638,507 -0.22(-0.05%)
Apr 14, 2022 471.91 473.73 466.04 467.66 1,965,159 -1.53(-0.33%)
Apr 13, 2022 471.00 474.61 466.25 469.19 1,212,235 +1.64(+0.35%)
Apr 12, 2022 466.20 471.74 461.38 467.55 1,502,494 +3.30(+0.71%)
Apr 11, 2022 463.79 474.45 462.19 464.25 1,911,052 +2.73(+0.59%)
Apr 08, 2022 467.72 471.59 459.61 461.52 1,710,918 -3.99(-0.86%)
Apr 07, 2022 453.00 467.40 450.79 465.51 2,032,669 +10.93(+2.40%)
Apr 06, 2022 446.38 457.56 446.38 454.58 1,941,328 +7.34(+1.64%)
Apr 05, 2022 445.00 454.81 443.38 447.24 2,234,894 +3.23(+0.73%)
Apr 04, 2022 447.48 448.00 439.55 444.01 1,166,361 -1.97(-0.44%)
Apr 01, 2022 442.22 448.99 438.82 445.98 1,174,396 +4.58(+1.04%)
Mar 31, 2022 441.96 448.87 441.00 441.40 1,660,147 -4.55(-1.02%)
Mar 30, 2022 439.32 447.06 439.31 445.95 1,719,559 +8.80(+2.01%)
Mar 29, 2022 433.25 438.12 429.32 437.15 2,477,407 -7.83(-1.76%)
Mar 28, 2022 449.32 450.46 443.31 444.98 1,674,993 -8.68(-1.91%)
Mar 25, 2022 450.03 457.53 450.00 453.66 1,646,555 +3.93(+0.87%)
Mar 24, 2022 445.30 451.50 443.23 449.73 1,372,639 +4.48(+1.01%)
Mar 23, 2022 444.00 447.50 442.35 445.25 1,714,565 +4.66(+1.06%)
Mar 22, 2022 439.45 443.84 434.19 440.59 2,116,287 +0.59(+0.13%)
Mar 21, 2022 431.63 447.93 431.63 440.00 3,245,104 +13.82(+3.24%)
Mar 18, 2022 434.67 437.49 421.70 426.18 5,215,803 -2.41(-0.56%)
Mar 17, 2022 427.06 431.78 424.80 428.59 2,948,110 +7.25(+1.72%)
Mar 16, 2022 435.05 436.89 411.36 421.34 5,814,563 -27.33(-6.09%)
Mar 15, 2022 444.75 450.42 440.28 448.67 1,778,626 +4.22(+0.95%)
Mar 14, 2022 449.44 449.78 439.21 444.45 2,475,161 +5.41(+1.23%)
Mar 11, 2022 442.00 448.69 438.61 439.04 2,649,146 -5.32(-1.20%)
Mar 10, 2022 450.63 442.24 444.36 3,049,314 -4.36(-0.97%)
Mar 09, 2022 437.50 455.74 432.43 448.72 3,477,407 -0.27(-0.06%)
Mar 08, 2022 463.78 468.00 448.36 448.99 4,132,700 -17.16(-3.68%)
Mar 07, 2022 463.01 479.99 463.00 466.15 5,239,451 +8.00(+1.75%)
Mar 04, 2022 450.05 462.66 443.07 458.15 3,322,808 +10.33(+2.31%)
Mar 03, 2022 444.72 455.88 437.44 447.82 4,600,372 -2.18(-0.48%)
Mar 02, 2022 445.37 451.56 429.28 450.00 5,001,670 -6.61(-1.45%)
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