Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.23 USD -1.49 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 369.86 373.82 360.34 369.87 3,364,300 -14.73(-3.83%)
Feb 27, 2020 393.52 399.01 384.33 384.60 1,893,986 -16.30(-4.07%)
Feb 26, 2020 400.31 410.52 399.34 400.90 1,677,994 +0.54(+0.13%)
Feb 25, 2020 420.10 421.73 397.53 400.36 1,599,371 -18.99(-4.53%)
Feb 24, 2020 420.47 424.20 418.10 419.35 1,116,950 -8.45(-1.98%)
Feb 21, 2020 425.12 428.72 422.66 427.80 1,055,800 +1.83(+0.43%)
Feb 20, 2020 433.63 434.99 424.16 425.97 1,189,923 -8.51(-1.96%)
Feb 19, 2020 437.00 438.27 434.40 434.48 787,225 -1.07(-0.25%)
Feb 18, 2020 437.00 438.95 434.01 435.55 776,084 -2.30(-0.53%)
Feb 14, 2020 434.98 438.47 434.31 437.85 948,700 +3.15(+0.72%)
Feb 13, 2020 435.80 439.29 434.30 434.70 800,251 -1.90(-0.44%)
Feb 12, 2020 439.01 439.69 434.60 436.60 1,419,188 -3.25(-0.74%)
Feb 11, 2020 441.36 442.53 437.47 439.85 744,626 +0.09(+0.02%)
Feb 10, 2020 439.00 441.52 437.82 439.76 870,408 +0.59(+0.13%)
Feb 07, 2020 438.14 441.21 437.29 439.17 883,700 +0.20(+0.05%)
Feb 06, 2020 435.56 439.86 434.91 438.97 832,901 +3.78(+0.87%)
Feb 05, 2020 433.32 435.92 429.02 435.19 1,251,759 +4.41(+1.02%)
Feb 04, 2020 425.46 431.99 425.46 430.78 1,216,258 +6.92(+1.63%)
Feb 03, 2020 429.52 430.00 422.04 423.86 1,795,758 -4.26(-1.00%)
Jan 31, 2020 434.93 435.57 426.10 428.12 1,650,200 -7.78(-1.78%)
Jan 30, 2020 430.34 437.00 430.34 435.90 1,210,236 +2.06(+0.47%)
Jan 29, 2020 437.72 437.99 431.02 433.84 1,268,548 -3.33(-0.76%)
Jan 28, 2020 434.77 438.99 426.27 437.17 2,063,183 +4.79(+1.11%)
Jan 27, 2020 425.86 434.45 425.86 432.38 1,737,091 -0.12(-0.03%)
Jan 24, 2020 429.90 433.52 429.69 432.50 1,087,000 +3.72(+0.87%)
Jan 23, 2020 424.06 429.56 424.00 428.78 978,419 +4.36(+1.03%)
Jan 22, 2020 427.50 428.50 424.36 424.42 918,837 -1.73(-0.41%)
Jan 21, 2020 424.42 427.78 423.01 426.15 1,071,417 +0.49(+0.12%)
Jan 17, 2020 426.61 427.54 424.50 425.66 1,195,600 -0.04(-0.01%)
Jan 16, 2020 423.13 425.74 420.67 425.70 1,085,213 +4.75(+1.13%)
Jan 15, 2020 416.42 421.48 416.14 420.95 833,049 +4.81(+1.16%)
Jan 14, 2020 417.59 418.27 415.07 416.14 967,235 -2.88(-0.69%)
Jan 13, 2020 414.94 420.96 414.66 419.02 986,810 +5.19(+1.25%)
Jan 10, 2020 415.00 415.60 412.48 413.83 987,800 -1.10(-0.27%)
Jan 09, 2020 410.49 416.00 410.00 414.93 1,064,306 +3.90(+0.95%)
Jan 08, 2020 417.06 418.18 409.72 411.03 1,708,078 -3.47(-0.84%)
Jan 07, 2020 411.25 416.12 408.29 414.50 1,067,013 +1.39(+0.34%)
Jan 06, 2020 417.99 417.99 407.69 413.11 2,477,459 -0.63(-0.15%)
Jan 03, 2020 403.46 417.17 403.00 413.74 2,990,500 +13.78(+3.45%)
Jan 02, 2020 392.86 399.37 390.95 399.96 1,258,426 +10.58(+2.72%)
Dec 31, 2019 391.75 391.98 387.07 389.38 775,300 -2.52(-0.64%)
Dec 30, 2019 393.65 393.76 390.87 391.90 776,941 -1.70(-0.43%)
Dec 27, 2019 393.99 394.50 391.94 393.60 729,300 +1.30(+0.33%)
Dec 26, 2019 390.90 392.45 390.48 392.30 711,586 +2.13(+0.55%)
Dec 24, 2019 392.35 392.35 389.53 390.17 516,200 -1.73(-0.44%)
Dec 23, 2019 387.66 394.69 387.59 391.90 1,050,409 +5.43(+1.41%)
Dec 20, 2019 385.03 386.64 383.00 386.47 1,599,700 +3.32(+0.87%)
Dec 19, 2019 380.99 384.68 380.23 383.15 766,281 +2.58(+0.68%)
Dec 18, 2019 387.40 387.64 379.66 380.57 1,525,993 -6.32(-1.63%)
Dec 17, 2019 385.00 388.00 385.00 386.89 730,049 +0.94(+0.24%)
Dec 16, 2019 387.90 388.35 384.05 385.95 847,360 -0.52(-0.13%)
Dec 13, 2019 384.00 387.78 383.99 386.47 658,000 +2.42(+0.63%)
Dec 12, 2019 386.00 387.79 383.45 384.05 736,102 -2.19(-0.57%)
Dec 11, 2019 385.51 386.61 384.03 386.24 578,852 +1.80(+0.47%)
Dec 10, 2019 383.50 386.77 383.25 384.44 862,106 +1.10(+0.29%)
Dec 09, 2019 386.22 387.42 383.23 383.34 821,561 -3.52(-0.91%)
Dec 06, 2019 387.17 388.90 385.10 386.86 709,700 +0.92(+0.24%)
Dec 05, 2019 386.06 386.50 383.01 385.94 1,203,687 +1.36(+0.35%)
Dec 04, 2019 383.53 387.95 382.28 384.58 1,081,122 +2.96(+0.78%)
Dec 03, 2019 381.43 384.64 380.14 381.62 1,502,836 -2.00(-0.52%)
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