Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

389.11 USD +1.39 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 345.72 348.00 344.71 345.96 1,827,500 -0.09(-0.03%)
Sep 27, 2018 344.16 346.79 342.41 346.05 1,170,003 +3.17(+0.92%)
Sep 26, 2018 343.00 344.86 342.39 342.88 1,159,932 -0.66(-0.19%)
Sep 25, 2018 338.48 345.33 337.45 343.54 1,360,504 +5.96(+1.77%)
Sep 24, 2018 336.81 339.32 334.30 337.58 1,176,776 -0.08(-0.02%)
Sep 21, 2018 334.07 337.91 334.07 337.66 1,875,800 +4.53(+1.36%)
Sep 20, 2018 339.86 340.30 329.01 333.13 2,003,800 -6.17(-1.82%)
Sep 19, 2018 343.22 345.77 336.51 339.30 1,771,229 -3.92(-1.14%)
Sep 18, 2018 340.00 344.85 339.48 343.22 1,149,185 +3.88(+1.14%)
Sep 17, 2018 336.50 339.68 336.00 339.34 1,117,303 +3.54(+1.05%)
Sep 14, 2018 331.31 336.50 329.50 335.80 1,312,000 +4.52(+1.36%)
Sep 13, 2018 326.72 331.86 326.59 331.28 1,290,612 +6.00(+1.84%)
Sep 12, 2018 321.38 325.84 321.38 325.28 1,326,644 +3.05(+0.95%)
Sep 11, 2018 322.04 323.85 320.30 322.23 798,196 -0.72(-0.22%)
Sep 10, 2018 328.72 329.18 322.66 322.95 1,423,982 -5.58(-1.70%)
Sep 07, 2018 328.03 330.88 326.89 328.53 1,292,100 -0.38(-0.12%)
Sep 06, 2018 321.56 329.54 321.30 328.91 1,326,569 +7.58(+2.36%)
Sep 05, 2018 320.89 321.67 319.51 321.33 892,732 -0.58(-0.18%)
Sep 04, 2018 320.00 322.25 317.60 321.91 947,352 +1.50(+0.47%)
Aug 31, 2018 320.41 320.41 320.41 0 -1.44(-0.45%)
Aug 30, 2018 324.00 326.49 320.93 321.85 1,409,094 -2.47(-0.76%)
Aug 29, 2018 324.46 324.92 322.20 324.32 965,957 -0.02(-0.01%)
Aug 28, 2018 324.66 325.00 322.30 324.34 819,982 +0.00(+0.00%)
Aug 27, 2018 322.07 325.00 322.00 324.34 737,602 +3.05(+0.95%)
Aug 24, 2018 320.00 321.39 318.72 321.29 773,500 +1.28(+0.40%)
Aug 23, 2018 322.08 322.15 318.87 320.01 717,824 -1.91(-0.59%)
Aug 22, 2018 324.05 324.52 321.80 321.92 690,554 -2.47(-0.76%)
Aug 21, 2018 324.40 325.41 323.13 324.39 1,167,595 +0.17(+0.05%)
Aug 20, 2018 325.26 325.97 323.81 324.22 877,385 -1.01(-0.31%)
Aug 17, 2018 325.86 327.42 324.72 325.23 1,397,400 -0.63(-0.19%)
Aug 16, 2018 320.00 326.62 319.81 325.86 1,195,266 +8.16(+2.57%)
Aug 15, 2018 318.37 318.91 314.44 317.70 1,321,367 -0.89(-0.28%)
Aug 14, 2018 314.89 320.21 314.63 318.59 974,486 +4.95(+1.58%)
Aug 13, 2018 312.51 315.26 312.00 313.64 790,355 +0.52(+0.17%)
Aug 10, 2018 314.90 314.90 311.39 313.12 1,081,900 -2.59(-0.82%)
Aug 09, 2018 314.79 316.50 312.67 315.71 1,048,376 +0.40(+0.13%)
Aug 08, 2018 317.50 317.78 314.21 315.31 922,718 -2.10(-0.66%)
Aug 07, 2018 317.24 318.24 313.58 317.41 1,088,570 +0.49(+0.15%)
Aug 06, 2018 318.61 318.61 313.68 316.92 1,736,684 -3.63(-1.13%)
Aug 03, 2018 322.62 322.62 319.11 320.55 945,400 -1.47(-0.46%)
Aug 02, 2018 322.53 323.15 320.24 322.02 820,352 -2.91(-0.90%)
Aug 01, 2018 325.59 326.07 322.57 324.93 1,392,255 -1.17(-0.36%)
Jul 31, 2018 321.38 326.43 321.38 326.10 986,628 +5.99(+1.87%)
Jul 30, 2018 324.10 325.99 319.62 320.11 1,269,825 -3.98(-1.23%)
Jul 27, 2018 324.40 325.14 321.79 324.09 1,009,800 +1.15(+0.36%)
Jul 26, 2018 324.83 325.87 321.17 322.94 2,011,814 -1.42(-0.44%)
Jul 25, 2018 323.05 324.97 316.67 324.36 2,104,689 +1.79(+0.55%)
Jul 24, 2018 325.00 329.65 313.00 322.57 3,253,423 +4.24(+1.33%)
Jul 23, 2018 322.55 323.50 316.79 318.33 1,584,892 -4.22(-1.31%)
Jul 20, 2018 318.35 322.85 317.44 322.55 1,567,858 +2.95(+0.92%)
Jul 19, 2018 319.30 320.86 318.18 319.60 760,025 -0.17(-0.05%)
Jul 18, 2018 317.71 320.58 316.50 319.77 860,581 +2.27(+0.71%)
Jul 17, 2018 319.89 320.98 316.12 317.50 867,876 -1.55(-0.49%)
Jul 16, 2018 319.38 323.38 317.58 319.05 1,303,410 +0.68(+0.21%)
Jul 13, 2018 313.68 319.50 313.52 318.37 1,662,719 +5.06(+1.62%)
Jul 12, 2018 309.40 314.47 308.80 313.31 1,283,281 +6.73(+2.20%)
Jul 11, 2018 306.58 895,953 -2.25(-0.73%)
Jul 10, 2018 308.11 310.91 307.21 308.83 1,525,066 +2.35(+0.77%)
Jul 09, 2018 301.00 307.47 300.36 306.48 1,244,464 +7.29(+2.44%)
Jul 06, 2018 298.41 301.51 296.21 299.19 1,123,447 +0.00(+0.00%)
Jul 05, 2018 300.28 303.16 297.19 299.19 986,260 -0.27(-0.09%)
Jul 03, 2018 299.46 299.46 299.46 0 +0.34(+0.11%)
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