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 (%)
Aug 30, 2019 383.25 384.74 381.51 384.11 760,900 -0.32(-0.08%)
Aug 29, 2019 384.53 385.78 380.80 384.43 1,063,511 +3.46(+0.91%)
Aug 28, 2019 379.04 383.00 376.77 380.97 820,536 +0.98(+0.26%)
Aug 27, 2019 381.75 382.21 377.25 379.99 760,325 -0.33(-0.09%)
Aug 26, 2019 379.02 380.56 375.50 380.32 688,213 +3.43(+0.91%)
Aug 23, 2019 385.28 386.93 374.61 376.89 1,393,100 -8.99(-2.33%)
Aug 22, 2019 383.00 386.65 380.72 385.88 742,580 +2.88(+0.75%)
Aug 21, 2019 384.00 384.27 379.29 383.00 791,486 +1.25(+0.33%)
Aug 20, 2019 380.50 384.10 379.50 381.75 920,614 +1.28(+0.34%)
Aug 19, 2019 379.75 381.68 378.52 380.47 799,914 +3.47(+0.92%)
Aug 16, 2019 376.10 378.34 373.37 377.00 821,300 +3.54(+0.95%)
Aug 15, 2019 369.15 374.57 367.17 373.46 1,066,904 +4.52(+1.23%)
Aug 14, 2019 376.00 376.00 367.36 368.94 1,469,037 -8.28(-2.20%)
Aug 13, 2019 377.99 381.51 375.27 377.22 1,060,889 +0.22(+0.06%)
Aug 12, 2019 375.00 378.05 373.60 377.00 623,322 -0.01(-0.00%)
Aug 09, 2019 376.10 379.36 373.33 377.01 871,900 -0.16(-0.04%)
Aug 08, 2019 370.01 378.40 370.01 377.17 1,185,864 +7.87(+2.13%)
Aug 07, 2019 364.02 370.93 362.02 369.30 1,242,942 +2.52(+0.69%)
Aug 06, 2019 361.28 366.89 358.83 366.78 1,124,856 +8.35(+2.33%)
Aug 05, 2019 356.55 361.10 353.97 358.43 1,463,630 -3.48(-0.96%)
Aug 02, 2019 364.13 364.31 359.49 361.91 836,200 -1.18(-0.32%)
Aug 01, 2019 361.72 367.34 359.19 363.09 1,220,528 +0.92(+0.25%)
Jul 31, 2019 365.91 368.71 359.29 362.17 1,036,986 -3.82(-1.04%)
Jul 30, 2019 368.63 370.67 365.33 365.99 701,602 -3.63(-0.98%)
Jul 29, 2019 369.41 370.11 367.95 369.62 659,196 +0.16(+0.04%)
Jul 26, 2019 369.61 370.71 367.78 369.46 791,300 -0.86(-0.23%)
Jul 25, 2019 368.76 372.71 367.15 370.32 1,143,372 +1.42(+0.38%)
Jul 24, 2019 358.20 368.99 357.99 368.90 1,900,584 +11.10(+3.10%)
Jul 23, 2019 363.00 363.00 350.81 357.80 2,344,015 +0.17(+0.05%)
Jul 22, 2019 357.44 358.47 355.56 357.63 1,145,200 +0.67(+0.19%)
Jul 19, 2019 357.64 359.10 355.85 356.96 1,463,200 +0.75(+0.21%)
Jul 18, 2019 358.29 358.38 352.79 356.21 1,704,894 -2.26(-0.63%)
Jul 17, 2019 365.35 365.47 357.85 358.47 1,866,585 -6.88(-1.88%)
Jul 16, 2019 368.00 368.42 365.16 365.35 1,025,680 -2.34(-0.64%)
Jul 15, 2019 369.84 370.01 366.90 367.69 1,010,684 -1.76(-0.48%)
Jul 12, 2019 369.20 369.51 366.83 369.45 1,148,700 +1.22(+0.33%)
Jul 11, 2019 368.16 369.38 366.21 368.23 1,355,898 +0.07(+0.02%)
Jul 10, 2019 370.00 373.37 367.84 368.16 818,745 -1.57(-0.42%)
Jul 09, 2019 367.75 370.25 366.10 369.73 650,988 +0.55(+0.15%)
Jul 08, 2019 368.54 369.92 366.77 369.18 646,704 -0.74(-0.20%)
Jul 05, 2019 369.88 370.83 366.67 369.92 716,800 -0.46(-0.12%)
Jul 03, 2019 367.94 370.47 365.35 370.38 742,100 +2.81(+0.76%)
Jul 02, 2019 361.58 367.57 361.07 367.57 1,052,968 +6.10(+1.69%)
Jul 01, 2019 365.41 366.77 361.05 361.47 1,004,258 -2.07(-0.57%)
Jun 28, 2019 359.48 363.75 357.67 363.54 1,369,600 +4.45(+1.24%)
Jun 27, 2019 359.93 360.52 357.26 359.09 826,517 -0.41(-0.11%)
Jun 26, 2019 361.64 362.00 357.00 359.50 977,646 -1.06(-0.29%)
Jun 25, 2019 360.00 362.80 359.74 360.56 1,168,978 +0.58(+0.16%)
Jun 24, 2019 360.44 362.88 359.74 359.98 1,766,720 +0.62(+0.17%)
Jun 21, 2019 362.23 362.74 357.57 359.36 1,544,800 -3.44(-0.95%)
Jun 20, 2019 357.77 363.33 357.71 362.80 1,049,020 +7.07(+1.99%)
Jun 19, 2019 353.76 356.55 353.19 355.73 816,680 +2.21(+0.63%)
Jun 18, 2019 349.49 354.28 348.39 353.52 826,400 +4.83(+1.39%)
Jun 17, 2019 351.22 352.41 346.76 348.69 904,168 -1.45(-0.41%)
Jun 14, 2019 349.08 352.46 348.44 350.14 1,059,400 +1.06(+0.30%)
Jun 13, 2019 347.58 349.70 344.40 349.08 1,203,875 +3.57(+1.03%)
Jun 12, 2019 344.23 346.14 342.32 345.51 1,131,897 +1.47(+0.43%)
Jun 11, 2019 352.01 352.55 340.87 344.04 1,684,322 -7.56(-2.15%)
Jun 10, 2019 357.97 358.63 350.73 351.60 1,356,226 -3.63(-1.02%)
Jun 07, 2019 353.45 356.15 352.40 355.23 1,125,800 +2.71(+0.77%)
Jun 06, 2019 353.37 354.34 350.15 352.52 1,149,715 -0.18(-0.05%)
Jun 05, 2019 349.99 352.86 348.51 352.70 1,750,507 +3.35(+0.96%)
Jun 04, 2019 345.88 349.68 345.88 349.35 1,573,275 +4.78(+1.39%)
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