Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

371.67 USD -0.93 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 308.95 310.36 308.69 310.29 911,489 +1.16(+0.38%)
Sep 28, 2017 309.01 310.37 306.58 309.13 824,479 -1.00(-0.32%)
Sep 27, 2017 309.01 310.13 973,340 +0.55(+0.18%)
Sep 26, 2017 308.55 310.69 308.21 309.58 1,025,825 +2.73(+0.89%)
Sep 25, 2017 308.48 308.97 304.71 306.85 1,222,358 -1.69(-0.55%)
Sep 22, 2017 308.65 311.36 308.26 308.54 1,018,588 +0.53(+0.17%)
Sep 21, 2017 308.10 308.90 307.39 308.01 875,553 +0.11(+0.04%)
Sep 20, 2017 305.36 307.96 305.24 307.90 1,265,001 +2.25(+0.74%)
Sep 19, 2017 304.29 307.26 303.66 305.65 1,365,111 +1.85(+0.61%)
Sep 18, 2017 302.86 304.33 302.40 303.80 1,005,485 +1.50(+0.50%)
Sep 15, 2017 302.34 303.35 301.03 302.30 2,025,925 +0.96(+0.32%)
Sep 14, 2017 300.20 301.39 298.40 301.34 1,507,376 +1.14(+0.38%)
Sep 13, 2017 303.06 303.06 300.11 300.20 1,142,416 -3.53(-1.16%)
Sep 12, 2017 304.45 304.76 302.91 303.73 640,851 -0.75(-0.25%)
Sep 11, 2017 303.70 304.59 302.21 304.48 917,551 +1.58(+0.52%)
Sep 08, 2017 301.52 303.66 301.52 302.90 1,161,734 +0.55(+0.18%)
Sep 07, 2017 301.45 302.77 300.24 302.35 923,352 +0.90(+0.30%)
Sep 06, 2017 303.41 303.94 301.31 301.45 1,217,379 -0.75(-0.25%)
Sep 05, 2017 304.45 304.53 301.91 302.20 1,388,379 +0.01(+0.00%)
Sep 01, 2017 305.96 306.34 302.19 302.19 1,188,815 -3.20(-1.05%)
Aug 31, 2017 306.86 306.86 304.97 305.39 982,395 -0.91(-0.30%)
Aug 30, 2017 306.42 307.22 305.50 306.30 1,272,370 -1.84(-0.60%)
Aug 29, 2017 304.50 308.18 304.50 308.14 1,277,367 +4.53(+1.49%)
Aug 28, 2017 303.73 303.85 302.51 303.61 829,862 +0.81(+0.27%)
Aug 25, 2017 303.92 304.68 302.71 302.80 571,101 +0.20(+0.07%)
Aug 24, 2017 303.51 304.05 301.25 302.60 574,443 -0.24(-0.08%)
Aug 23, 2017 304.00 304.56 302.53 302.84 696,726 -1.96(-0.64%)
Aug 22, 2017 303.51 305.48 302.97 304.80 960,425 +2.92(+0.97%)
Aug 21, 2017 300.00 302.23 297.77 301.88 962,013 +2.68(+0.90%)
Aug 18, 2017 300.87 301.26 298.82 299.20 1,204,704 -2.22(-0.74%)
Aug 17, 2017 305.26 305.65 301.27 301.42 1,066,454 -4.38(-1.43%)
Aug 16, 2017 305.88 306.81 305.35 305.80 1,035,454 -0.40(-0.13%)
Aug 15, 2017 307.97 308.48 305.52 306.20 1,020,259 -1.38(-0.45%)
Aug 14, 2017 305.45 308.06 304.26 307.58 1,202,953 +3.83(+1.26%)
Aug 11, 2017 302.84 306.43 302.60 303.75 987,783 +0.50(+0.16%)
Aug 10, 2017 306.55 307.10 303.00 303.25 1,339,222 -1.97(-0.65%)
Aug 09, 2017 301.20 305.54 301.00 305.22 1,750,506 +5.12(+1.71%)
Aug 08, 2017 297.79 300.42 297.33 300.10 1,008,717 +2.95(+0.99%)
Aug 07, 2017 297.31 297.73 296.60 297.15 768,637 +0.15(+0.05%)
Aug 04, 2017 296.27 297.00 295.20 297.00 796,392 +1.18(+0.40%)
Aug 03, 2017 294.00 295.91 292.80 295.82 983,639 +1.12(+0.38%)
Aug 02, 2017 292.73 294.84 292.15 294.70 983,789 +2.05(+0.70%)
Aug 01, 2017 293.93 294.33 291.89 292.65 1,037,369 +0.52(+0.18%)
Jul 31, 2017 291.42 293.84 291.03 292.13 1,145,699 +1.72(+0.59%)
Jul 28, 2017 288.07 290.77 286.58 290.41 1,086,242 +2.28(+0.79%)
Jul 27, 2017 290.20 290.49 286.17 288.13 1,117,441 -1.72(-0.59%)
Jul 26, 2017 290.82 290.99 288.77 289.85 882,610 +0.02(+0.01%)
Jul 25, 2017 291.48 292.07 289.72 289.83 805,237 -0.45(-0.16%)
Jul 24, 2017 289.47 291.24 289.20 290.28 768,718 +1.16(+0.40%)
Jul 21, 2017 288.30 290.07 286.86 289.12 1,230,081 -0.55(-0.19%)
Jul 20, 2017 290.58 290.74 289.11 289.67 1,150,891 -1.00(-0.34%)
Jul 19, 2017 287.68 291.28 287.04 290.67 1,139,818 +3.88(+1.35%)
Jul 18, 2017 290.64 292.97 286.03 286.79 1,810,738 -1.70(-0.59%)
Jul 17, 2017 288.50 290.06 287.61 288.49 1,318,569 +0.36(+0.12%)
Jul 14, 2017 287.05 288.77 286.71 288.13 887,863 +1.37(+0.48%)
Jul 13, 2017 287.12 287.85 285.78 286.76 705,408 +0.40(+0.14%)
Jul 12, 2017 287.15 288.77 286.36 286.36 812,559 -0.06(-0.02%)
Jul 11, 2017 285.57 287.75 285.06 286.42 915,644 +0.85(+0.30%)
Jul 10, 2017 285.50 287.91 284.22 285.57 1,348,114 +0.37(+0.13%)
Jul 07, 2017 281.66 286.95 281.50 285.20 1,197,177 +4.24(+1.51%)
Jul 06, 2017 282.00 283.48 280.40 280.96 766,047 -1.44(-0.51%)
Jul 05, 2017 279.50 283.72 279.40 282.40 869,379 +3.48(+1.25%)
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