Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

348.36 USD +4.16 (+1.21%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 239.74 240.60 236.15 236.23 2,545,987 -3.86(-1.61%)
May 27, 2016 240.00 240.09 240.09 240.09 794,100 -1.45(-0.60%)
May 26, 2016 240.59 242.00 240.11 241.54 647,708 +0.70(+0.29%)
May 25, 2016 241.30 241.56 240.50 240.84 737,333 -0.13(-0.05%)
May 24, 2016 240.40 241.75 240.30 240.97 741,454 +1.45(+0.61%)
May 23, 2016 240.43 240.52 239.04 239.52 849,560 -0.55(-0.23%)
May 20, 2016 239.49 240.30 238.39 240.07 1,009,493 +1.18(+0.49%)
May 19, 2016 239.68 241.07 237.79 238.89 1,360,461 -2.69(-1.11%)
May 18, 2016 240.89 243.18 240.13 241.58 739,859 +0.05(+0.02%)
May 17, 2016 243.00 243.53 240.27 241.53 1,016,101 -1.44(-0.59%)
May 16, 2016 241.21 243.99 240.91 242.97 921,153 +0.85(+0.35%)
May 13, 2016 242.38 244.50 241.70 242.12 1,198,746 -2.82(-1.15%)
May 12, 2016 242.03 245.37 241.50 244.94 969,214 +3.11(+1.29%)
May 11, 2016 243.97 244.49 241.62 241.83 1,006,675 -2.53(-1.04%)
May 10, 2016 241.31 244.55 240.32 244.36 1,141,641 +4.04(+1.68%)
May 09, 2016 240.26 242.00 239.52 240.32 1,498,218 +0.06(+0.02%)
May 06, 2016 238.00 240.50 237.79 240.26 1,140,760 +2.12(+0.89%)
May 05, 2016 236.10 238.16 235.44 238.14 1,198,859 +2.13(+0.90%)
May 04, 2016 233.85 236.34 233.09 236.01 1,382,750 +1.31(+0.56%)
May 03, 2016 232.34 234.83 231.37 234.70 1,166,349 +1.46(+0.63%)
May 02, 2016 232.74 233.80 232.43 233.24 1,008,200 +0.86(+0.37%)
Apr 29, 2016 232.10 232.96 230.82 232.38 952,725 -0.34(-0.15%)
Apr 28, 2016 232.20 234.48 231.90 232.72 1,034,881 -0.93(-0.40%)
Apr 27, 2016 230.09 234.59 229.96 233.65 1,405,637 +1.49(+0.64%)
Apr 26, 2016 227.85 232.22 227.85 232.16 1,917,707 +5.86(+2.59%)
Apr 25, 2016 226.04 226.99 225.34 226.30 985,985 -0.53(-0.23%)
Apr 22, 2016 226.60 227.87 225.60 226.83 1,038,051 +0.76(+0.34%)
Apr 21, 2016 226.31 227.31 225.65 226.07 997,260 -0.51(-0.23%)
Apr 20, 2016 227.00 228.12 226.06 226.58 887,319 +0.07(+0.03%)
Apr 19, 2016 227.16 227.89 226.29 226.51 721,259 -0.63(-0.28%)
Apr 18, 2016 225.81 227.63 225.30 227.14 824,487 +1.33(+0.59%)
Apr 15, 2016 225.87 225.92 224.62 225.81 1,134,573 +0.37(+0.16%)
Apr 14, 2016 226.79 226.79 225.19 225.44 774,293 -0.94(-0.42%)
Apr 13, 2016 227.00 227.16 224.93 226.38 809,135 +0.40(+0.18%)
Apr 12, 2016 224.75 226.87 224.18 225.98 682,413 +1.33(+0.59%)
Apr 11, 2016 226.05 226.71 224.11 224.65 1,140,089 -1.65(-0.73%)
Apr 08, 2016 227.59 228.00 225.80 226.30 582,628 -0.18(-0.08%)
Apr 07, 2016 226.00 227.41 225.64 226.48 1,063,205 -0.15(-0.07%)
Apr 06, 2016 225.31 226.85 225.31 226.63 1,276,110 +1.01(+0.45%)
Apr 05, 2016 224.03 227.03 222.82 225.62 1,437,329 +1.49(+0.66%)
Apr 04, 2016 223.22 224.90 223.08 224.13 1,007,673 +1.02(+0.46%)
Apr 01, 2016 219.96 223.47 219.17 223.11 957,818 +1.61(+0.73%)
Mar 31, 2016 222.65 223.33 221.09 221.50 1,105,235 -1.46(-0.65%)
Mar 30, 2016 222.00 223.86 221.79 222.96 950,894 +2.20(+1.00%)
Mar 29, 2016 219.00 220.92 218.43 220.76 748,514 +1.70(+0.78%)
Mar 28, 2016 218.81 219.55 218.34 219.06 994,841 +1.06(+0.49%)
Mar 24, 2016 221.05 218.00 218.00 218.00 1,319,200 -3.26(-1.47%)
Mar 23, 2016 220.89 222.54 220.62 221.26 781,887 +0.53(+0.24%)
Mar 22, 2016 221.05 222.73 220.50 220.73 925,318 -0.53(-0.24%)
Mar 21, 2016 220.41 223.19 220.41 221.26 1,149,739 +0.35(+0.16%)
Mar 18, 2016 220.00 221.09 218.37 220.91 2,114,582 +1.66(+0.76%)
Mar 17, 2016 218.28 219.94 217.42 219.25 1,299,311 +1.06(+0.49%)
Mar 16, 2016 217.14 218.94 216.29 218.19 882,435 +1.14(+0.53%)
Mar 15, 2016 215.34 217.32 214.81 217.05 1,012,256 +0.45(+0.21%)
Mar 14, 2016 215.62 217.51 215.62 216.60 934,459 -0.45(-0.21%)
Mar 11, 2016 218.00 218.89 215.96 217.05 1,336,363 +0.49(+0.23%)
Mar 10, 2016 216.94 218.52 215.67 216.56 1,367,605 +0.15(+0.07%)
Mar 09, 2016 216.75 217.92 215.74 216.41 988,190 +1.07(+0.50%)
Mar 08, 2016 213.95 216.21 210.90 215.34 1,843,808 -0.50(-0.23%)
Mar 07, 2016 217.50 218.38 215.30 215.84 1,017,795 -2.88(-1.32%)
Mar 04, 2016 217.91 218.65 217.56 218.72 936,287 +0.20(+0.09%)
Mar 03, 2016 216.48 218.62 215.54 218.52 875,001 +1.32(+0.61%)
Mar 02, 2016 218.09 218.86 215.78 217.20 1,188,426 -0.93(-0.43%)
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