Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.73 USD +5.68 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 321.05 321.05 321.05 0 -1.05(-0.33%)
Dec 28, 2017 319.83 322.30 319.71 322.10 721,714 +2.66(+0.83%)
Dec 27, 2017 319.67 319.67 318.07 319.44 574,679 +0.93(+0.29%)
Dec 26, 2017 318.36 319.77 317.97 318.51 517,446 +0.48(+0.15%)
Dec 22, 2017 318.30 319.24 317.60 318.03 542,941 +0.84(+0.26%)
Dec 21, 2017 319.00 319.20 317.01 317.19 868,480 -0.53(-0.17%)
Dec 20, 2017 319.84 321.26 317.66 317.72 932,282 -2.25(-0.70%)
Dec 19, 2017 322.76 323.13 319.91 319.97 930,900 -2.79(-0.86%)
Dec 18, 2017 323.59 323.94 319.00 322.76 1,254,385 -0.06(-0.02%)
Dec 15, 2017 318.69 323.38 318.43 322.82 1,929,416 +5.81(+1.83%)
Dec 14, 2017 318.21 319.01 316.42 317.01 867,618 -0.78(-0.25%)
Dec 13, 2017 316.66 319.83 316.37 317.79 856,547 +1.90(+0.60%)
Dec 12, 2017 315.89 316.90 314.91 315.89 1,082,368 -0.28(-0.09%)
Dec 11, 2017 315.45 317.23 315.15 316.17 765,760 +0.32(+0.10%)
Dec 08, 2017 316.56 316.56 313.45 315.85 853,887 +1.43(+0.45%)
Dec 07, 2017 311.83 315.36 311.81 314.42 972,341 +2.45(+0.79%)
Dec 06, 2017 311.98 313.07 310.25 311.97 824,677 +1.83(+0.59%)
Dec 05, 2017 314.50 314.50 310.07 310.14 1,170,620 -1.64(-0.53%)
Dec 04, 2017 316.15 311.61 311.78 1,365,659 -1.79(-0.57%)
Dec 01, 2017 319.06 319.63 312.14 313.57 1,707,449 -5.55(-1.74%)
Nov 30, 2017 319.62 320.94 318.48 319.12 2,625,643 -1.64(-0.51%)
Nov 29, 2017 319.50 321.21 318.33 320.76 1,190,558 +1.75(+0.55%)
Nov 28, 2017 316.78 319.43 316.17 319.01 966,897 +2.31(+0.73%)
Nov 27, 2017 316.00 316.89 315.05 316.70 657,817 +0.88(+0.28%)
Nov 24, 2017 315.09 316.23 315.02 315.82 320,919 +0.95(+0.30%)
Nov 22, 2017 316.31 316.86 314.35 314.87 685,744 -2.07(-0.65%)
Nov 21, 2017 315.24 317.62 314.61 316.94 858,010 +2.29(+0.73%)
Nov 20, 2017 310.20 315.57 310.01 314.65 902,073 +4.95(+1.60%)
Nov 17, 2017 311.59 312.43 309.50 309.70 692,334 -2.95(-0.94%)
Nov 16, 2017 311.09 312.80 311.00 312.65 635,588 +2.01(+0.65%)
Nov 15, 2017 313.10 313.78 310.54 310.64 754,855 -3.10(-0.99%)
Nov 14, 2017 312.00 314.00 310.70 313.74 605,687 +0.79(+0.25%)
Nov 13, 2017 311.00 313.26 310.31 312.95 702,812 +1.78(+0.57%)
Nov 10, 2017 310.30 311.68 309.76 311.17 630,850 +0.09(+0.03%)
Nov 09, 2017 314.85 315.06 310.28 311.08 889,554 -4.56(-1.44%)
Nov 08, 2017 313.44 315.70 313.30 315.64 729,750 +2.35(+0.75%)
Nov 07, 2017 310.08 313.37 310.08 313.29 874,549 +3.21(+1.04%)
Nov 06, 2017 309.72 311.93 308.68 310.08 717,299 +0.09(+0.03%)
Nov 03, 2017 310.92 311.85 309.04 309.99 652,239 -0.87(-0.28%)
Nov 02, 2017 306.11 310.86 306.11 310.86 868,906 +4.26(+1.39%)
Nov 01, 2017 309.05 309.66 306.23 306.60 1,016,082 -1.56(-0.51%)
Oct 31, 2017 309.16 309.83 308.14 308.16 693,812 -0.47(-0.15%)
Oct 30, 2017 308.50 310.42 307.82 308.63 1,157,460 +0.63(+0.20%)
Oct 27, 2017 307.95 310.38 307.75 308.00 998,712 +0.11(+0.04%)
Oct 26, 2017 313.44 314.42 303.31 307.89 1,598,468 -4.54(-1.45%)
Oct 25, 2017 312.86 315.95 311.31 312.43 1,658,832 -0.72(-0.23%)
Oct 24, 2017 314.69 317.00 310.61 313.15 2,567,539 -7.58(-2.36%)
Oct 23, 2017 321.06 321.56 319.87 320.73 1,238,729 +0.73(+0.23%)
Oct 20, 2017 317.93 320.00 316.60 320.00 933,370 +3.16(+1.00%)
Oct 19, 2017 315.57 317.07 313.02 316.84 727,769 +1.27(+0.40%)
Oct 18, 2017 318.33 318.82 314.70 315.57 1,131,317 -2.70(-0.85%)
Oct 17, 2017 318.70 318.92 317.02 318.27 741,610 -0.67(-0.21%)
Oct 16, 2017 319.74 320.67 317.74 318.94 588,224 -0.45(-0.14%)
Oct 13, 2017 321.62 322.19 319.14 319.39 1,095,705 -1.76(-0.55%)
Oct 12, 2017 318.35 321.56 318.28 321.15 867,742 +2.56(+0.80%)
Oct 11, 2017 317.65 318.80 317.05 318.59 706,161 +0.88(+0.28%)
Oct 10, 2017 318.32 318.32 316.22 317.71 941,547 +0.41(+0.13%)
Oct 09, 2017 316.62 318.34 315.50 317.30 880,340 +0.84(+0.27%)
Oct 06, 2017 315.00 316.46 314.28 316.46 857,932 +1.88(+0.60%)
Oct 05, 2017 312.82 315.29 312.64 314.58 950,398 +1.56(+0.50%)
Oct 04, 2017 313.28 314.10 312.46 313.02 903,777 +0.16(+0.05%)
Oct 03, 2017 311.38 314.02 311.30 312.86 803,293 +1.53(+0.49%)
Oct 02, 2017 310.79 311.38 309.27 311.33 1,007,846 +1.04(+0.34%)
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%)
Jul 03, 2017 277.39 280.48 277.20 278.92 462,790 +1.31(+0.47%)
Jun 30, 2017 277.62 278.92 276.32 277.61 1,085,852 +0.88(+0.32%)
Jun 29, 2017 279.85 279.85 274.69 276.73 905,160 -3.29(-1.17%)
Jun 28, 2017 279.08 280.92 278.37 280.02 955,916 +2.19(+0.79%)
Jun 27, 2017 279.32 280.21 277.83 277.83 740,502 -1.87(-0.67%)
Jun 26, 2017 281.17 283.20 279.49 279.70 887,131 -0.94(-0.33%)
Jun 23, 2017 280.03 281.48 280.03 280.64 1,026,843 +0.21(+0.07%)
Jun 22, 2017 282.73 283.71 280.38 280.43 694,001 -2.56(-0.90%)
Jun 21, 2017 283.68 284.21 282.21 282.99 801,399 +0.10(+0.04%)
Jun 20, 2017 282.95 284.98 282.39 282.89 967,631 +0.59(+0.21%)
Jun 19, 2017 281.75 284.48 281.39 282.30 1,064,053 +1.19(+0.42%)
Jun 16, 2017 282.13 282.28 280.68 281.11 1,287,564 +0.18(+0.06%)
Jun 15, 2017 279.75 281.57 277.77 280.93 617,749 +0.63(+0.22%)
Jun 14, 2017 278.10 282.32 278.00 280.30 828,899 +1.94(+0.70%)
Jun 13, 2017 276.90 278.94 275.48 278.36 638,691 +1.47(+0.53%)
Jun 12, 2017 277.00 277.23 273.73 276.89 835,958 -0.11(-0.04%)
Jun 09, 2017 277.66 279.19 276.61 277.00 1,021,687 -0.62(-0.22%)
Jun 08, 2017 278.69 276.67 277.62 1,116,395 +0.24(+0.09%)
Jun 07, 2017 277.41 277.85 276.24 277.38 658,854 +0.50(+0.18%)
Jun 06, 2017 279.54 279.95 276.72 276.88 890,703 -3.25(-1.16%)
Jun 05, 2017 281.50 282.30 280.09 280.13 623,248 -1.63(-0.58%)
Jun 02, 2017 281.28 282.89 280.75 281.76 749,261 +0.80(+0.28%)
Jun 01, 2017 281.18 281.70 279.50 280.96 829,260 -0.17(-0.06%)
May 31, 2017 279.47 281.28 279.27 281.13 1,506,556 +1.04(+0.37%)
May 30, 2017 281.83 282.84 279.73 280.09 902,120 -3.56(-1.26%)
May 26, 2017 282.04 284.00 281.54 283.65 854,649 +1.59(+0.56%)
May 25, 2017 281.00 282.33 280.56 282.06 834,315 +2.01(+0.72%)
May 24, 2017 278.22 280.56 278.11 280.05 872,150 +1.69(+0.61%)
May 23, 2017 278.00 278.62 276.10 278.36 874,710 +1.33(+0.48%)
May 22, 2017 280.79 280.79 276.22 277.03 1,601,119 +4.24(+1.55%)
May 19, 2017 268.70 272.88 268.11 272.79 1,254,064 +5.47(+2.05%)
May 18, 2017 268.54 269.00 266.01 267.32 1,245,863 -1.92(-0.71%)
May 17, 2017 271.65 270.73 268.91 269.24 943,199 -2.41(-0.89%)
May 16, 2017 272.08 273.26 271.43 271.65 614,812 -0.70(-0.26%)
May 15, 2017 271.28 272.47 271.05 272.35 616,533 +1.09(+0.40%)
May 12, 2017 270.91 271.70 270.75 271.26 599,693 -0.83(-0.31%)
May 11, 2017 271.14 272.25 270.20 272.09 605,425 +0.35(+0.13%)
May 10, 2017 272.88 273.71 270.17 271.74 934,842 -2.13(-0.78%)
May 09, 2017 273.00 274.22 272.27 273.87 897,905 +1.37(+0.50%)
May 08, 2017 272.92 274.00 272.10 272.50 674,829 -0.53(-0.19%)
May 05, 2017 270.68 273.10 270.21 273.03 812,695 +2.52(+0.93%)
May 04, 2017 269.87 270.71 268.86 270.51 691,113 +0.91(+0.34%)
May 03, 2017 268.75 269.95 268.20 269.60 636,526 +0.11(+0.04%)
May 02, 2017 268.19 269.87 268.00 269.49 737,105 +1.06(+0.39%)
May 01, 2017 269.55 270.11 268.37 268.43 841,671 -1.02(-0.38%)
Apr 28, 2017 271.07 271.54 268.62 269.45 1,004,174 -1.69(-0.62%)
Apr 27, 2017 270.84 272.77 269.94 271.14 953,815 +0.79(+0.29%)
Apr 26, 2017 270.59 272.51 269.54 270.35 1,477,153 +0.33(+0.12%)
Apr 25, 2017 273.90 274.50 267.67 270.02 2,963,753 -6.19(-2.24%)
Apr 24, 2017 275.54 276.64 274.31 276.21 1,098,804 +3.12(+1.14%)
Apr 21, 2017 272.20 274.49 272.00 273.09 955,493 +1.24(+0.46%)
Apr 20, 2017 270.15 273.20 269.67 271.85 814,558 +2.22(+0.82%)
Apr 19, 2017 269.69 270.05 268.67 269.63 816,649 +0.85(+0.32%)
Apr 18, 2017 269.88 270.70 268.22 268.78 762,905 -1.10(-0.41%)
Apr 17, 2017 268.13 269.90 267.91 269.88 811,635 +1.88(+0.70%)
Apr 13, 2017 268.14 270.28 268.00 268.00 764,024 -0.51(-0.19%)
Apr 12, 2017 269.89 270.48 268.04 268.51 955,388 -1.76(-0.65%)
Apr 11, 2017 269.00 270.52 268.18 270.27 744,445 +1.24(+0.46%)
Apr 10, 2017 270.19 271.36 268.83 269.03 789,154 -1.20(-0.44%)
Apr 07, 2017 272.34 272.34 268.18 270.23 1,020,824 +3.12(+1.17%)
Apr 06, 2017 266.87 267.79 266.32 267.11 740,489 +0.13(+0.05%)
Apr 05, 2017 269.84 270.95 266.81 266.98 949,501 -2.58(-0.96%)
Apr 04, 2017 268.54 270.05 268.25 269.56 568,007 +0.88(+0.33%)
Apr 03, 2017 267.60 269.30 267.35 268.68 799,099 +1.08(+0.40%)
Mar 31, 2017 270.47 270.47 267.60 267.60 1,214,444 -2.94(-1.09%)
Mar 30, 2017 268.56 270.93 268.21 270.54 562,507 +2.30(+0.86%)
Mar 29, 2017 268.92 268.92 267.26 268.24 813,957 -0.88(-0.33%)
Mar 28, 2017 266.63 270.79 266.02 269.12 1,021,333 +1.96(+0.73%)
Mar 27, 2017 265.65 267.88 264.04 267.16 994,391 -0.26(-0.10%)
Mar 24, 2017 269.83 269.98 266.73 267.42 870,501 -2.08(-0.77%)
Mar 23, 2017 269.42 271.47 268.98 269.50 804,297 +0.08(+0.03%)
Mar 22, 2017 268.83 270.28 267.91 269.42 1,021,193 +0.42(+0.16%)
Mar 21, 2017 272.35 273.02 268.36 269.00 1,359,584 -3.03(-1.11%)
Mar 20, 2017 272.16 274.57 271.62 272.03 1,324,995 +0.05(+0.02%)
Mar 17, 2017 268.78 272.18 268.30 271.98 2,127,652 +4.04(+1.51%)
Mar 16, 2017 270.68 270.68 267.13 267.94 981,133 -1.50(-0.56%)
Mar 15, 2017 268.00 269.87 267.75 269.44 748,495 +1.44(+0.54%)
Mar 14, 2017 268.93 269.15 267.38 268.00 701,641 -1.19(-0.44%)
Mar 13, 2017 268.51 269.26 268.00 269.19 819,126 +0.53(+0.20%)
Mar 10, 2017 269.90 269.90 267.27 268.66 687,343 -0.02(-0.01%)
Mar 09, 2017 268.00 269.00 267.54 268.68 729,410 +0.96(+0.36%)
Mar 08, 2017 269.00 269.05 267.31 267.72 820,093 -1.32(-0.49%)
Mar 07, 2017 267.31 269.38 267.30 269.04 884,222 +1.32(+0.49%)
Mar 06, 2017 267.43 268.48 266.80 267.72 778,302 -0.04(-0.01%)
Mar 03, 2017 267.07 268.33 266.25 267.76 772,421 +0.77(+0.29%)
Mar 02, 2017 269.00 269.00 266.22 266.99 954,166 -1.39(-0.52%)
Mar 01, 2017 269.09 270.00 267.33 268.38 1,125,417 +1.80(+0.68%)
Feb 28, 2017 269.64 269.72 266.45 266.58 2,049,168 -2.78(-1.03%)
Feb 27, 2017 265.00 270.00 264.20 269.36 1,500,139 +3.36(+1.26%)
Feb 24, 2017 264.57 266.00 263.18 266.00 929,225 +1.15(+0.43%)
Feb 23, 2017 266.31 266.31 263.77 264.85 1,008,202 -1.07(-0.40%)
Feb 22, 2017 265.00 266.02 264.21 265.92 712,565 +0.26(+0.10%)
Feb 21, 2017 264.81 266.07 264.19 265.66 957,257 +0.31(+0.12%)
Feb 17, 2017 265.35 265.35 265.35 0 +0.02(+0.01%)
Feb 16, 2017 263.92 265.40 262.73 265.33 858,992 +1.87(+0.71%)
Feb 15, 2017 262.00 263.76 261.07 263.46 1,063,783 +0.90(+0.34%)
Feb 14, 2017 262.19 263.16 261.85 262.56 824,197 +0.21(+0.08%)
Feb 13, 2017 261.05 263.11 261.02 262.35 906,759 +1.80(+0.69%)
Feb 10, 2017 258.48 260.92 258.00 260.55 749,403 +2.35(+0.91%)
Feb 09, 2017 256.74 259.04 256.80 258.20 869,628 +1.46(+0.57%)
Feb 08, 2017 256.93 257.81 256.40 256.74 973,415 +0.37(+0.14%)
Feb 07, 2017 256.00 257.30 255.58 256.37 977,790 +1.06(+0.42%)
Feb 06, 2017 254.43 257.07 254.11 255.31 980,816 +0.85(+0.33%)
Feb 03, 2017 252.67 256.46 251.50 254.46 1,803,657 +2.49(+0.99%)
Feb 02, 2017 250.90 252.16 250.34 251.97 1,044,582 +1.07(+0.43%)
Feb 01, 2017 250.83 252.56 249.98 250.90 1,210,086 -0.43(-0.17%)
Jan 31, 2017 252.32 252.50 249.96 251.33 1,276,309 -1.50(-0.59%)
Jan 30, 2017 254.82 256.28 251.88 252.83 1,536,809 -0.67(-0.26%)
Jan 27, 2017 254.98 259.12 250.13 253.50 2,597,749 -1.47(-0.58%)
Jan 26, 2017 250.00 254.99 249.55 254.97 1,956,678 +3.97(+1.58%)
Jan 25, 2017 253.06 254.33 248.00 251.00 2,329,649 -1.91(-0.76%)
Jan 24, 2017 250.38 253.45 249.02 252.91 2,984,864 -4.57(-1.77%)
Jan 23, 2017 258.15 259.74 255.02 257.48 1,605,482 -0.25(-0.10%)
Jan 20, 2017 257.96 258.08 256.10 257.73 1,184,433 +0.70(+0.27%)
Jan 19, 2017 255.57 257.44 255.19 257.03 1,076,253 +2.96(+1.17%)
Jan 18, 2017 254.10 254.73 252.94 254.07 925,339 -0.05(-0.02%)
Jan 17, 2017 253.46 254.34 252.06 254.12 1,431,481 -0.41(-0.16%)
Jan 13, 2017 254.53 254.53 254.53 0 +1.91(+0.76%)
Jan 12, 2017 254.91 255.33 251.31 252.62 1,153,334 -2.51(-0.98%)
Jan 11, 2017 256.30 257.00 251.71 255.13 1,613,810 -1.04(-0.41%)
Jan 10, 2017 258.16 258.96 256.17 256.17 1,146,202 -1.64(-0.64%)
Jan 09, 2017 258.00 258.99 257.43 257.81 1,067,086 -0.04(-0.02%)
Jan 06, 2017 255.48 258.57 255.48 257.85 1,246,437 +1.87(+0.73%)
Jan 05, 2017 254.37 258.02 254.10 255.98 1,279,448 +1.99(+0.78%)
Jan 04, 2017 254.10 254.90 253.34 253.99 1,077,649 +0.68(+0.27%)
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