Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 357.36 359.20 352.42 352.44 988,075 -5.73(-1.60%)
Feb 27, 2018 359.35 362.32 358.09 358.17 1,379,208 -0.53(-0.15%)
Feb 26, 2018 360.00 361.32 357.08 358.70 1,156,226 +0.01(+0.00%)
Feb 23, 2018 356.25 358.69 353.84 358.69 902,544 +3.28(+0.92%)
Feb 22, 2018 355.41 1,432,465 -1.65(-0.46%)
Feb 21, 2018 359.00 362.98 357.00 357.06 1,390,881 -1.63(-0.45%)
Feb 20, 2018 359.15 362.62 357.23 358.69 1,102,623 -1.84(-0.51%)
Feb 16, 2018 360.53 360.53 360.53 0 -0.47(-0.13%)
Feb 15, 2018 357.40 361.02 354.74 361.00 1,166,414 +6.34(+1.79%)
Feb 14, 2018 348.81 355.39 348.20 354.66 1,651,510 +4.43(+1.26%)
Feb 13, 2018 351.03 350.23 1,279,171 +4.42(+1.28%)
Feb 12, 2018 344.54 348.47 340.10 345.81 1,828,946 +4.39(+1.29%)
Feb 09, 2018 338.10 344.88 332.25 341.42 2,366,593 +7.12(+2.13%)
Feb 08, 2018 350.21 350.99 334.01 334.30 2,613,791 -11.13(-3.22%)
Feb 07, 2018 338.29 350.34 337.82 345.43 2,044,426 +7.84(+2.32%)
Feb 06, 2018 328.71 340.01 327.23 337.59 2,600,401 -1.36(-0.40%)
Feb 05, 2018 348.63 353.65 326.11 338.95 2,918,957 -13.71(-3.89%)
Feb 02, 2018 355.00 358.00 351.52 352.66 1,958,577 -4.72(-1.32%)
Feb 01, 2018 354.26 361.79 354.01 357.38 1,579,523 +2.53(+0.71%)
Jan 31, 2018 353.28 358.52 352.45 354.85 1,887,045 +4.46(+1.27%)
Jan 30, 2018 346.52 352.72 345.85 350.39 2,032,301 -1.03(-0.29%)
Jan 29, 2018 350.00 354.32 342.15 351.42 2,880,859 +6.52(+1.89%)
Jan 26, 2018 336.87 345.11 334.74 344.90 2,057,270 +10.18(+3.04%)
Jan 25, 2018 331.04 335.18 330.21 334.72 1,782,760 +4.23(+1.28%)
Jan 24, 2018 328.87 332.48 327.42 330.49 1,236,399 +1.79(+0.54%)
Jan 23, 2018 329.99 331.15 328.51 328.70 1,033,559 -0.30(-0.09%)
Jan 22, 2018 331.77 332.70 328.97 329.00 1,459,789 -3.00(-0.90%)
Jan 19, 2018 334.24 334.24 331.78 332.00 1,511,840 -1.00(-0.30%)
Jan 18, 2018 334.11 335.92 332.99 333.00 973,609 -1.86(-0.56%)
Jan 17, 2018 331.46 335.74 330.32 334.86 1,009,499 +4.75(+1.44%)
Jan 16, 2018 336.35 336.50 330.00 330.11 1,372,224 -6.14(-1.83%)
Jan 12, 2018 336.25 336.25 336.25 0 +5.12(+1.55%)
Jan 11, 2018 331.85 332.08 330.83 331.13 1,151,731 +0.08(+0.02%)
Jan 10, 2018 330.01 331.05 1,504,553 +0.54(+0.16%)
Jan 09, 2018 329.00 331.83 328.42 330.51 865,671 +2.35(+0.72%)
Jan 08, 2018 328.96 330.41 327.81 328.16 1,084,474 -1.52(-0.46%)
Jan 05, 2018 325.99 330.18 325.98 329.68 1,241,109 +2.96(+0.91%)
Jan 04, 2018 321.19 326.90 320.99 326.72 1,442,486 +5.51(+1.72%)
Jan 03, 2018 318.98 321.52 318.63 321.21 893,473 +2.67(+0.84%)
Jan 02, 2018 322.00 321.05 317.50 318.54 1,189,532 -2.51(-0.78%)
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%)
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