Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

360.78 USD -0.86 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 307.44 311.75 306.12 309.41 1,839,128 +1.83(+0.59%)
Feb 27, 2019 305.02 307.94 304.11 307.58 1,121,268 +1.70(+0.56%)
Feb 26, 2019 305.60 308.08 305.01 305.88 869,862 -0.09(-0.03%)
Feb 25, 2019 308.89 309.40 305.55 305.97 1,087,676 -1.16(-0.38%)
Feb 22, 2019 305.91 307.36 303.90 307.13 581,800 +2.62(+0.86%)
Feb 21, 2019 307.06 307.17 303.28 304.51 1,044,430 -2.69(-0.88%)
Feb 20, 2019 305.00 307.20 304.29 307.20 869,731 +2.02(+0.66%)
Feb 19, 2019 305.97 306.59 303.76 305.18 929,463 -2.05(-0.67%)
Feb 15, 2019 304.01 307.33 304.01 307.23 847,700 +6.23(+2.07%)
Feb 14, 2019 303.36 304.00 300.91 301.00 888,228 -3.42(-1.12%)
Feb 13, 2019 305.00 305.95 303.68 304.42 958,490 +0.31(+0.10%)
Feb 12, 2019 301.47 304.32 300.86 304.11 840,619 +4.07(+1.36%)
Feb 11, 2019 301.78 302.75 298.80 300.04 1,076,118 -1.46(-0.48%)
Feb 08, 2019 299.22 301.63 296.99 301.50 1,021,800 +1.37(+0.46%)
Feb 07, 2019 298.79 300.36 296.14 300.13 1,150,126 +0.30(+0.10%)
Feb 06, 2019 299.99 302.68 299.01 299.83 1,114,284 +0.37(+0.12%)
Feb 05, 2019 300.00 302.98 297.23 299.46 1,454,764 +0.69(+0.23%)
Feb 04, 2019 290.90 299.06 290.11 298.77 1,325,977 +8.19(+2.82%)
Feb 01, 2019 290.85 292.58 289.20 290.58 1,359,000 +0.89(+0.31%)
Jan 31, 2019 290.17 292.83 287.79 289.69 1,311,062 -1.98(-0.68%)
Jan 30, 2019 293.95 293.99 286.77 291.67 1,781,129 -0.38(-0.13%)
Jan 29, 2019 281.11 292.86 281.00 292.05 2,037,258 +4.18(+1.45%)
Jan 28, 2019 285.00 288.41 282.89 287.87 1,165,771 +0.83(+0.29%)
Jan 25, 2019 288.17 289.30 286.13 287.04 1,050,400 +1.79(+0.63%)
Jan 24, 2019 284.59 288.24 282.59 285.25 1,017,541 +1.74(+0.61%)
Jan 23, 2019 282.11 285.73 280.50 283.51 1,631,011 +3.92(+1.40%)
Jan 22, 2019 281.39 284.62 278.00 279.59 1,885,139 -3.28(-1.16%)
Jan 18, 2019 281.18 285.37 279.72 282.87 2,073,500 +4.07(+1.46%)
Jan 17, 2019 271.17 279.99 270.84 278.80 1,241,952 +6.41(+2.35%)
Jan 16, 2019 275.40 275.69 270.63 272.39 1,328,063 -3.61(-1.31%)
Jan 15, 2019 278.23 278.33 273.51 276.00 1,193,499 -1.51(-0.54%)
Jan 14, 2019 276.67 279.52 274.43 277.51 1,388,645 -0.22(-0.08%)
Jan 11, 2019 275.79 277.76 272.43 277.73 1,157,900 +0.23(+0.08%)
Jan 10, 2019 269.62 277.68 269.50 277.50 1,831,179 +6.96(+2.57%)
Jan 09, 2019 270.13 272.22 269.13 270.54 1,235,867 +0.67(+0.25%)
Jan 08, 2019 271.13 271.75 267.81 269.87 1,791,373 +1.79(+0.67%)
Jan 07, 2019 266.00 270.00 263.86 268.08 1,465,156 +3.04(+1.15%)
Jan 04, 2019 261.92 265.49 260.34 265.04 1,444,000 +6.96(+2.70%)
Jan 03, 2019 262.32 264.00 257.38 258.08 1,165,061 -6.65(-2.51%)
Jan 02, 2019 258.36 265.30 256.79 264.73 1,064,680 +2.89(+1.10%)
Dec 31, 2018 262.15 265.11 259.85 261.84 1,185,200 +0.58(+0.22%)
Dec 28, 2018 263.01 264.83 260.14 261.26 1,983,700 +1.47(+0.57%)
Dec 27, 2018 249.25 259.79 248.20 259.79 2,200,407 +8.17(+3.25%)
Dec 26, 2018 246.31 251.89 241.18 251.62 1,797,619 +6.40(+2.61%)
Dec 24, 2018 253.03 254.63 245.01 245.22 1,515,400 -11.33(-4.42%)
Dec 21, 2018 260.78 262.64 255.30 256.55 3,738,700 -8.74(-3.29%)
Dec 20, 2018 271.99 273.82 261.41 265.29 2,314,144 -8.67(-3.16%)
Dec 19, 2018 279.75 283.81 271.52 273.96 1,716,417 -5.51(-1.97%)
Dec 18, 2018 281.55 283.84 278.05 279.47 1,707,904 +0.24(+0.09%)
Dec 17, 2018 286.20 286.79 277.84 279.23 1,645,378 -8.47(-2.94%)
Dec 14, 2018 290.00 291.24 286.62 287.70 1,881,800 -4.53(-1.55%)
Dec 13, 2018 293.27 295.27 291.00 292.23 1,118,741 -0.27(-0.09%)
Dec 12, 2018 295.99 296.80 292.01 292.50 1,121,520 +0.35(+0.12%)
Dec 11, 2018 302.68 303.25 290.33 292.15 1,764,600 -6.25(-2.09%)
Dec 10, 2018 289.93 298.93 289.19 298.40 2,417,869 +13.00(+4.56%)
Dec 07, 2018 285.40 290.35 285.21 285.40 1,407,100 -0.95(-0.33%)
Dec 06, 2018 282.90 286.89 277.20 286.35 2,793,736 -0.38(-0.13%)
Dec 04, 2018 295.72 295.72 286.03 286.73 2,208,100 -10.06(-3.39%)
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