Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 329.52 333.86 328.46 333.33 990,080 +4.74(+1.44%)
Apr 29, 2019 328.40 331.15 327.21 328.59 969,221 +0.26(+0.08%)
Apr 26, 2019 329.60 330.75 327.08 328.33 873,500 -0.54(-0.16%)
Apr 25, 2019 330.25 334.23 328.46 328.87 1,506,464 -1.25(-0.38%)
Apr 24, 2019 333.90 335.78 327.84 330.12 2,089,940 -2.98(-0.89%)
Apr 23, 2019 326.52 337.32 324.52 333.10 3,425,557 +17.84(+5.66%)
Apr 22, 2019 314.25 316.26 313.27 315.26 1,318,284 +1.00(+0.32%)
Apr 18, 2019 311.03 314.57 309.47 314.26 1,107,100 +3.76(+1.21%)
Apr 17, 2019 311.22 312.43 309.78 310.50 1,041,626 +0.44(+0.14%)
Apr 16, 2019 309.22 310.63 308.10 310.06 833,948 +1.35(+0.44%)
Apr 15, 2019 309.96 310.00 307.54 308.71 864,790 -0.99(-0.32%)
Apr 12, 2019 307.00 309.78 306.03 309.70 891,900 +4.11(+1.34%)
Apr 11, 2019 300.23 305.83 300.00 305.59 829,434 +6.47(+2.16%)
Apr 10, 2019 302.23 302.35 297.33 299.12 1,226,177 -3.56(-1.18%)
Apr 09, 2019 304.36 304.58 301.19 302.68 867,120 -2.98(-0.97%)
Apr 08, 2019 301.99 305.86 300.67 305.66 1,121,482 +3.08(+1.02%)
Apr 05, 2019 299.91 302.66 299.71 302.58 705,200 +2.91(+0.97%)
Apr 04, 2019 298.16 302.05 297.89 299.67 789,401 +2.40(+0.81%)
Apr 03, 2019 303.61 304.40 296.14 297.27 1,178,237 -5.83(-1.92%)
Apr 02, 2019 304.87 306.78 302.87 303.10 872,622 -1.19(-0.39%)
Apr 01, 2019 302.56 306.11 301.84 304.29 1,153,873 +4.13(+1.38%)
Mar 29, 2019 297.50 300.59 296.74 300.16 1,211,900 +4.56(+1.54%)
Mar 28, 2019 295.03 295.94 293.65 295.60 567,095 +1.65(+0.56%)
Mar 27, 2019 295.62 297.89 292.85 293.95 835,575 -0.97(-0.33%)
Mar 26, 2019 296.09 297.60 292.69 294.92 882,292 +0.80(+0.27%)
Mar 25, 2019 294.41 295.82 292.53 294.12 779,657 +0.11(+0.04%)
Mar 22, 2019 297.65 298.40 293.88 294.01 942,700 -5.00(-1.67%)
Mar 21, 2019 295.37 300.07 295.00 299.01 1,145,729 +3.03(+1.02%)
Mar 20, 2019 296.91 298.71 295.06 295.98 1,321,836 -0.62(-0.21%)
Mar 19, 2019 299.48 302.14 295.44 296.60 1,503,997 -1.04(-0.35%)
Mar 18, 2019 295.87 298.36 293.27 297.64 1,793,639 +1.49(+0.50%)
Mar 15, 2019 298.86 299.23 293.77 296.15 4,516,500 -2.36(-0.79%)
Mar 14, 2019 303.42 304.46 298.32 298.51 1,178,426 -4.94(-1.63%)
Mar 13, 2019 303.06 304.56 301.12 303.45 1,133,476 +1.53(+0.51%)
Mar 12, 2019 304.60 305.30 300.79 301.92 1,248,945 -2.48(-0.81%)
Mar 11, 2019 299.62 304.58 298.63 304.40 1,294,422 +3.45(+1.15%)
Mar 08, 2019 300.57 301.69 298.77 300.95 1,054,100 -2.06(-0.68%)
Mar 07, 2019 302.90 303.20 297.42 303.01 1,255,483 -0.31(-0.10%)
Mar 06, 2019 306.48 308.35 303.32 303.32 878,715 -2.44(-0.80%)
Mar 05, 2019 306.01 307.22 304.22 305.76 907,552 +1.07(+0.35%)
Mar 04, 2019 311.78 311.78 303.48 304.69 1,069,072 -4.78(-1.54%)
Mar 01, 2019 311.56 311.56 306.44 309.47 1,424,800 +0.06(+0.02%)
Feb 28, 2019 307.44 311.75 306.12 309.41 1,839,128 +1.83(+0.59%)
Feb 27, 2019 305.02 307.94 304.11 307.58 1,121,268 +1.70(+0.56%)
Feb 26, 2019 305.60 308.08 305.01 305.88 869,862 -0.09(-0.03%)
Feb 25, 2019 308.89 309.40 305.55 305.97 1,087,676 -1.16(-0.38%)
Feb 22, 2019 305.91 307.36 303.90 307.13 581,800 +2.62(+0.86%)
Feb 21, 2019 307.06 307.17 303.28 304.51 1,044,430 -2.69(-0.88%)
Feb 20, 2019 305.00 307.20 304.29 307.20 869,731 +2.02(+0.66%)
Feb 19, 2019 305.97 306.59 303.76 305.18 929,463 -2.05(-0.67%)
Feb 15, 2019 304.01 307.33 304.01 307.23 847,700 +6.23(+2.07%)
Feb 14, 2019 303.36 304.00 300.91 301.00 888,228 -3.42(-1.12%)
Feb 13, 2019 305.00 305.95 303.68 304.42 958,490 +0.31(+0.10%)
Feb 12, 2019 301.47 304.32 300.86 304.11 840,619 +4.07(+1.36%)
Feb 11, 2019 301.78 302.75 298.80 300.04 1,076,118 -1.46(-0.48%)
Feb 08, 2019 299.22 301.63 296.99 301.50 1,021,800 +1.37(+0.46%)
Feb 07, 2019 298.79 300.36 296.14 300.13 1,150,126 +0.30(+0.10%)
Feb 06, 2019 299.99 302.68 299.01 299.83 1,114,284 +0.37(+0.12%)
Feb 05, 2019 300.00 302.98 297.23 299.46 1,454,764 +0.69(+0.23%)
Feb 04, 2019 290.90 299.06 290.11 298.77 1,325,977 +8.19(+2.82%)
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