Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

349.52 USD +5.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 396.04 396.23 384.77 388.44 1,734,000 -10.00(-2.51%)
May 28, 2020 401.46 404.26 398.16 398.44 1,488,152 +1.32(+0.33%)
May 27, 2020 376.78 397.12 376.58 397.12 1,986,770 +24.92(+6.70%)
May 26, 2020 376.95 376.95 370.57 372.20 1,595,846 +3.20(+0.87%)
May 22, 2020 369.86 370.16 365.62 369.00 752,600 +0.18(+0.05%)
May 21, 2020 362.69 370.02 362.60 368.82 1,179,070 +6.31(+1.74%)
May 20, 2020 372.44 374.00 362.11 362.51 1,879,505 -8.97(-2.41%)
May 19, 2020 378.07 382.46 371.24 371.48 1,087,122 -6.06(-1.61%)
May 18, 2020 371.21 380.49 366.02 377.54 1,879,729 +17.14(+4.76%)
May 15, 2020 352.53 361.51 352.32 360.40 1,854,700 +4.12(+1.16%)
May 14, 2020 360.99 361.54 352.26 356.28 1,776,057 -7.90(-2.17%)
May 13, 2020 371.28 372.46 362.01 364.18 1,287,387 -6.93(-1.87%)
May 12, 2020 378.00 382.44 371.03 371.11 1,447,674 -5.45(-1.45%)
May 11, 2020 375.00 379.50 374.14 376.56 1,287,944 -1.84(-0.49%)
May 08, 2020 378.03 381.13 376.25 378.40 1,130,600 +1.86(+0.49%)
May 07, 2020 383.01 384.13 376.00 376.54 1,461,982 -2.04(-0.54%)
May 06, 2020 390.89 390.89 378.41 378.58 1,089,029 -11.72(-3.00%)
May 05, 2020 382.41 392.78 381.59 390.30 1,271,180 +10.14(+2.67%)
May 04, 2020 382.02 382.97 374.13 380.16 1,078,280 -3.31(-0.86%)
May 01, 2020 385.64 387.41 381.09 383.47 911,600 -5.59(-1.44%)
Apr 30, 2020 383.10 391.44 380.44 389.06 1,342,965 +1.15(+0.30%)
Apr 29, 2020 388.16 393.51 379.50 387.91 1,500,369 +3.18(+0.83%)
Apr 28, 2020 381.86 387.83 380.42 384.73 1,314,029 +6.16(+1.63%)
Apr 27, 2020 383.91 384.04 378.00 378.57 1,456,758 -3.20(-0.84%)
Apr 24, 2020 378.72 384.06 372.98 381.77 1,029,200 +5.04(+1.34%)
Apr 23, 2020 382.75 384.87 376.18 376.73 1,163,899 -3.67(-0.96%)
Apr 22, 2020 383.49 383.94 375.33 380.40 1,188,716 +6.96(+1.86%)
Apr 21, 2020 383.01 392.54 371.01 373.44 2,041,862 -9.77(-2.55%)
Apr 20, 2020 394.08 399.97 383.21 383.21 1,485,522 -18.30(-4.56%)
Apr 17, 2020 387.42 402.45 384.83 401.51 1,768,300 +23.63(+6.25%)
Apr 16, 2020 373.61 381.30 372.50 377.88 1,568,288 +3.50(+0.93%)
Apr 15, 2020 376.75 376.75 367.36 374.38 1,251,259 -5.65(-1.49%)
Apr 14, 2020 378.29 386.58 374.55 380.03 1,652,727 +10.09(+2.73%)
Apr 13, 2020 370.95 373.99 365.71 369.94 1,237,391 -1.06(-0.29%)
Apr 09, 2020 369.74 376.33 363.52 371.00 1,629,300 +9.59(+2.65%)
Apr 08, 2020 361.37 372.65 358.59 361.41 1,447,729 +6.13(+1.73%)
Apr 07, 2020 380.50 381.90 354.05 355.28 2,101,547 -12.67(-3.44%)
Apr 06, 2020 361.91 369.95 361.91 367.95 2,524,834 +17.45(+4.98%)
Apr 03, 2020 352.00 355.84 349.61 350.50 2,113,200 -3.46(-0.98%)
Apr 02, 2020 335.25 354.00 334.55 353.96 1,896,281 +15.44(+4.56%)
Apr 01, 2020 324.83 340.99 322.01 338.52 2,082,346 -0.43(-0.13%)
Mar 31, 2020 344.81 346.92 336.24 338.95 2,169,527 -9.90(-2.84%)
Mar 30, 2020 351.49 356.48 342.28 348.85 1,755,967 +0.47(+0.13%)
Mar 27, 2020 339.99 365.09 335.01 348.38 3,562,900 -1.95(-0.56%)
Mar 26, 2020 326.00 352.10 324.01 350.33 2,680,977 +30.66(+9.59%)
Mar 25, 2020 300.62 329.82 293.61 319.67 2,950,323 +30.76(+10.65%)
Mar 24, 2020 287.97 294.99 280.24 288.91 3,087,089 +12.11(+4.38%)
Mar 23, 2020 285.00 287.06 266.11 276.80 3,171,590 -14.42(-4.95%)
Mar 20, 2020 314.20 315.84 288.21 291.22 3,040,000 -22.98(-7.31%)
Mar 19, 2020 333.41 334.10 311.20 314.20 2,836,261 -19.21(-5.76%)
Mar 18, 2020 296.92 339.23 296.04 333.41 3,588,971 +14.58(+4.57%)
Mar 17, 2020 293.00 319.47 287.15 318.83 2,625,728 +30.89(+10.73%)
Mar 16, 2020 295.01 311.56 285.00 287.94 2,350,262 -40.65(-12.37%)
Mar 13, 2020 327.33 329.16 303.10 328.59 3,877,700 +17.21(+5.53%)
Mar 12, 2020 321.83 339.42 310.08 311.38 3,892,077 -45.55(-12.76%)
Mar 11, 2020 356.57 365.89 349.79 356.93 1,951,197 -10.24(-2.79%)
Mar 10, 2020 363.01 367.67 350.60 367.17 2,505,619 +15.14(+4.30%)
Mar 09, 2020 359.98 369.47 351.27 352.03 3,086,256 -30.44(-7.96%)
Mar 06, 2020 372.51 384.95 368.46 382.47 2,161,000 -2.23(-0.58%)
Mar 05, 2020 393.92 397.85 382.22 384.70 1,967,234 -17.33(-4.31%)
Mar 04, 2020 387.99 402.96 383.18 402.03 2,025,762 +24.63(+6.53%)
Mar 03, 2020 384.28 396.90 376.59 377.40 2,531,352 -3.95(-1.04%)
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