Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.60 USD -0.21 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 374.50 379.44 373.61 378.35 1,077,101 +4.93(+1.32%)
Jun 29, 2021 379.88 380.40 373.24 373.42 1,223,980 -6.65(-1.75%)
Jun 28, 2021 381.67 382.73 378.82 380.07 778,165 -1.94(-0.51%)
Jun 25, 2021 376.89 383.42 376.89 382.01 1,708,142 +4.28(+1.13%)
Jun 24, 2021 379.52 379.99 376.85 377.73 1,032,934 +0.40(+0.11%)
Jun 23, 2021 382.21 382.51 377.26 377.33 1,023,587 -5.15(-1.35%)
Jun 22, 2021 381.54 383.88 379.65 382.48 635,502 -0.02(-0.01%)
Jun 21, 2021 381.23 385.44 380.61 382.50 1,186,950 +3.31(+0.87%)
Jun 18, 2021 380.59 382.10 379.00 379.19 2,416,444 -3.71(-0.97%)
Jun 17, 2021 384.28 385.52 379.57 382.90 1,246,468 -0.70(-0.18%)
Jun 16, 2021 390.81 391.00 383.20 383.60 1,524,085 -6.20(-1.59%)
Jun 15, 2021 390.00 392.05 389.06 389.80 943,905 +0.69(+0.18%)
Jun 14, 2021 387.61 389.45 385.88 389.11 868,483 +1.39(+0.36%)
Jun 11, 2021 388.78 389.15 385.17 387.72 751,226 +0.00(+0.00%)
Jun 10, 2021 389.14 389.74 386.09 387.72 913,787 +0.92(+0.24%)
Jun 09, 2021 389.27 389.27 385.12 386.80 1,046,103 -1.73(-0.45%)
Jun 08, 2021 391.51 392.66 387.07 388.53 1,064,961 -2.98(-0.76%)
Jun 07, 2021 395.04 395.72 389.61 391.51 1,088,021 -2.59(-0.66%)
Jun 04, 2021 388.00 395.52 387.61 394.10 1,836,216 +6.75(+1.74%)
Jun 03, 2021 383.76 387.54 383.10 387.35 1,649,749 +2.26(+0.59%)
Jun 02, 2021 382.01 385.50 380.63 385.09 1,007,089 +3.17(+0.83%)
Jun 01, 2021 384.23 384.43 381.13 381.92 962,193 -0.28(-0.07%)
May 28, 2021 384.70 386.00 381.52 382.20 936,277 -5.19(-1.34%)
May 27, 2021 387.40 387.95 384.28 387.39 3,978,545 +3.26(+0.85%)
May 26, 2021 385.57 386.07 382.21 384.13 999,564 -1.72(-0.45%)
May 25, 2021 387.90 389.50 385.18 385.85 978,553 -1.86(-0.48%)
May 24, 2021 389.50 389.75 385.96 387.71 931,412 +0.49(+0.13%)
May 21, 2021 389.30 392.19 385.56 387.22 892,481 -1.10(-0.28%)
May 20, 2021 386.79 389.54 386.07 388.32 1,094,702 +2.78(+0.72%)
May 19, 2021 385.00 385.73 381.35 385.54 994,976 -1.68(-0.43%)
May 18, 2021 391.27 394.17 387.08 387.22 1,171,947 -3.90(-1.00%)
May 17, 2021 389.63 392.03 388.71 391.12 979,113 +0.34(+0.09%)
May 14, 2021 390.17 392.10 388.59 390.78 799,836 +3.01(+0.78%)
May 13, 2021 381.42 390.38 380.95 387.77 1,105,980 +7.15(+1.88%)
May 12, 2021 387.97 390.35 380.20 380.62 1,633,546 -7.20(-1.86%)
May 11, 2021 391.55 391.68 384.41 387.82 1,353,258 -5.32(-1.35%)
May 10, 2021 391.36 396.99 391.29 393.14 1,578,611 +2.80(+0.72%)
May 07, 2021 387.00 392.60 385.89 390.34 1,203,659 +3.00(+0.77%)
May 06, 2021 387.99 389.30 386.00 387.34 1,079,558 +0.97(+0.25%)
May 05, 2021 386.34 387.48 381.70 386.37 1,079,659 -1.11(-0.29%)
May 04, 2021 387.25 390.15 384.54 387.48 1,509,192 +2.17(+0.56%)
May 03, 2021 379.77 386.39 379.06 385.31 1,346,105 +4.75(+1.25%)
Apr 30, 2021 378.86 382.00 377.60 380.56 1,103,800 +0.21(+0.06%)
Apr 29, 2021 375.00 381.98 374.84 380.35 1,385,911 +7.41(+1.99%)
Apr 28, 2021 373.46 373.88 370.95 372.94 1,110,160 -0.28(-0.08%)
Apr 27, 2021 371.50 374.24 370.14 373.22 1,564,824 +1.24(+0.33%)
Apr 26, 2021 374.28 375.31 370.72 371.98 1,517,893 -5.31(-1.41%)
Apr 23, 2021 378.59 378.59 373.32 377.29 1,298,200 -2.80(-0.74%)
Apr 22, 2021 386.77 386.77 378.40 380.09 1,670,286 -7.15(-1.85%)
Apr 21, 2021 387.52 390.89 384.95 387.24 1,358,515 -0.09(-0.02%)
Apr 20, 2021 388.00 391.50 384.62 387.33 1,370,215 -4.40(-1.12%)
Apr 19, 2021 392.00 392.39 386.62 391.73 1,317,372 -0.08(-0.02%)
Apr 16, 2021 392.82 394.33 389.80 391.81 1,499,600 +1.18(+0.30%)
Apr 15, 2021 388.67 392.00 387.70 390.63 1,289,152 +1.96(+0.50%)
Apr 14, 2021 387.40 391.24 387.00 388.67 1,078,495 +1.56(+0.40%)
Apr 13, 2021 386.56 388.20 384.34 387.11 1,124,095 -0.74(-0.19%)
Apr 12, 2021 387.13 388.71 384.29 387.85 1,067,485 +1.62(+0.42%)
Apr 09, 2021 386.88 390.26 383.66 386.23 1,400,800 +0.21(+0.05%)
Apr 08, 2021 379.60 387.42 378.31 386.02 1,863,478 +5.83(+1.53%)
Apr 07, 2021 378.74 380.40 376.07 380.19 977,128 +1.22(+0.32%)
Apr 06, 2021 376.51 380.10 376.32 378.97 1,035,936 +0.22(+0.06%)
Apr 05, 2021 372.06 380.40 372.06 378.75 1,489,080 +7.73(+2.08%)
Apr 01, 2021 368.99 372.99 368.34 371.02 1,261,800 +1.52(+0.41%)
Mar 31, 2021 370.75 372.61 367.38 369.50 1,375,271 -1.04(-0.28%)
Mar 30, 2021 373.25 374.13 368.61 370.54 1,518,751 -2.25(-0.60%)
Mar 29, 2021 365.00 374.24 365.00 372.79 2,244,993 +8.08(+2.22%)
Mar 26, 2021 362.31 365.25 359.75 364.71 2,010,500 +3.49(+0.97%)
Mar 25, 2021 354.77 361.79 354.22 361.22 1,598,104 +5.10(+1.43%)
Mar 24, 2021 354.99 362.68 354.99 356.12 1,591,677 +2.51(+0.71%)
Mar 23, 2021 357.11 359.24 352.67 353.61 1,474,057 -4.05(-1.13%)
Mar 22, 2021 352.00 358.37 352.00 357.66 2,190,387 +2.59(+0.73%)
Mar 19, 2021 359.43 359.43 350.10 355.07 5,739,000 -3.38(-0.94%)
Mar 18, 2021 353.87 359.00 352.54 358.45 2,271,223 +7.43(+2.12%)
Mar 17, 2021 347.83 355.55 347.13 351.02 2,082,875 +3.89(+1.12%)
Mar 16, 2021 346.51 349.00 342.30 347.13 1,687,613 +0.72(+0.21%)
Mar 15, 2021 344.38 346.64 342.60 346.41 2,056,418 +6.22(+1.83%)
Mar 12, 2021 339.64 343.65 338.62 340.19 2,151,900 +0.46(+0.14%)
Mar 11, 2021 341.00 343.63 338.46 339.73 1,672,408 -1.11(-0.33%)
Mar 10, 2021 339.16 343.19 335.69 340.84 1,760,104 +3.34(+0.99%)
Mar 09, 2021 341.41 342.85 337.27 337.50 1,447,635 -3.95(-1.16%)
Mar 08, 2021 343.50 346.06 338.44 341.45 1,598,383 +1.02(+0.30%)
Mar 05, 2021 338.47 341.17 335.13 340.43 1,451,200 +2.18(+0.64%)
Mar 04, 2021 340.48 344.35 334.15 338.25 2,194,235 -2.66(-0.78%)
Mar 03, 2021 339.61 346.33 338.59 340.91 4,049,799 +2.32(+0.69%)
Mar 02, 2021 333.27 340.01 332.67 338.59 2,075,138 +5.12(+1.54%)
Mar 01, 2021 334.00 337.72 332.82 333.47 1,654,462 +3.22(+0.98%)
Feb 26, 2021 338.00 338.76 330.00 330.25 2,023,900 -11.44(-3.35%)
Feb 25, 2021 345.80 349.10 340.67 341.69 1,561,766 -4.84(-1.40%)
Feb 24, 2021 347.28 350.30 344.61 346.53 2,068,054 +0.30(+0.09%)
Feb 23, 2021 343.61 347.47 338.33 346.23 2,399,099 +5.76(+1.69%)
Feb 22, 2021 333.80 343.56 333.21 340.47 1,656,092 +5.05(+1.51%)
Feb 19, 2021 339.07 339.09 335.25 335.42 1,849,100 -2.50(-0.74%)
Feb 18, 2021 336.88 339.58 335.28 337.92 1,296,217 +0.92(+0.27%)
Feb 17, 2021 334.70 339.27 332.79 337.00 2,020,922 +1.97(+0.59%)
Feb 16, 2021 339.25 340.00 333.82 335.03 1,667,383 -2.70(-0.80%)
Feb 12, 2021 338.40 340.64 336.56 337.73 1,207,300 -1.41(-0.42%)
Feb 11, 2021 340.78 344.61 338.03 339.14 1,181,131 -3.05(-0.89%)
Feb 10, 2021 343.22 343.74 339.15 342.19 1,727,988 -0.15(-0.04%)
Feb 09, 2021 338.54 344.51 336.57 342.34 1,675,996 +4.50(+1.33%)
Feb 08, 2021 339.01 339.50 335.20 337.84 1,547,773 +0.80(+0.24%)
Feb 05, 2021 339.59 341.42 336.50 337.04 1,454,700 -0.19(-0.06%)
Feb 04, 2021 333.99 338.42 332.18 337.23 2,171,677 +4.84(+1.46%)
Feb 03, 2021 331.68 333.40 328.30 332.39 2,682,606 -0.31(-0.09%)
Feb 02, 2021 327.43 335.20 326.69 332.70 2,062,240 +8.67(+2.68%)
Feb 01, 2021 324.88 325.65 319.81 324.03 1,608,011 +2.21(+0.69%)
Jan 29, 2021 326.60 328.98 321.72 321.82 2,101,100 -6.11(-1.86%)
Jan 28, 2021 332.14 334.68 327.18 327.93 1,834,391 -4.58(-1.38%)
Jan 27, 2021 332.28 335.73 329.67 332.51 2,664,548 +1.82(+0.55%)
Jan 26, 2021 339.00 343.98 330.69 330.69 3,537,304 -12.82(-3.73%)
Jan 25, 2021 339.36 346.89 337.90 343.51 1,975,341 +3.63(+1.07%)
Jan 22, 2021 338.74 341.84 337.21 339.88 1,557,600 +0.21(+0.06%)
Jan 21, 2021 341.67 343.61 338.96 339.67 1,661,827 -2.00(-0.59%)
Jan 20, 2021 342.54 343.78 339.21 341.67 1,778,658 +0.17(+0.05%)
Jan 19, 2021 350.74 350.97 341.48 341.50 2,015,686 -5.77(-1.66%)
Jan 15, 2021 347.09 350.50 344.28 347.27 1,853,000 -0.17(-0.05%)
Jan 14, 2021 348.00 354.79 346.85 347.44 1,960,606 +1.95(+0.56%)
Jan 13, 2021 341.41 347.20 339.17 345.49 1,646,730 +3.64(+1.06%)
Jan 12, 2021 336.52 343.37 335.63 341.85 3,000,860 +4.17(+1.23%)
Jan 11, 2021 335.00 339.00 333.32 337.68 3,196,380 +1.58(+0.47%)
Jan 08, 2021 341.88 343.47 335.01 336.10 3,226,300 -6.45(-1.88%)
Jan 07, 2021 344.36 347.85 341.34 342.55 2,047,856 -5.48(-1.57%)
Jan 06, 2021 343.00 351.92 342.78 348.03 1,896,851 -0.76(-0.22%)
Jan 05, 2021 344.64 351.19 343.30 348.79 1,478,422 +4.15(+1.20%)
Jan 04, 2021 354.98 354.98 341.07 344.64 1,887,172 -10.34(-2.91%)
Dec 31, 2020 354.98 354.98 354.98 840,101 +0.82(+0.23%)
Dec 30, 2020 353.00 356.61 353.00 354.16 840,101 +0.26(+0.07%)
Dec 29, 2020 356.00 357.35 351.80 353.90 1,055,896 -0.28(-0.08%)
Dec 28, 2020 353.11 357.82 351.71 354.18 1,022,347 +2.21(+0.63%)
Dec 24, 2020 352.83 354.06 350.40 351.97 508,700 +0.37(+0.11%)
Dec 23, 2020 349.95 354.99 349.40 351.60 1,307,133 +3.68(+1.06%)
Dec 22, 2020 349.35 350.62 347.39 347.92 1,820,826 -1.43(-0.41%)
Dec 21, 2020 353.16 353.94 346.60 349.35 2,126,936 -6.68(-1.88%)
Dec 18, 2020 352.04 356.79 350.01 356.03 4,342,000 +3.43(+0.97%)
Dec 17, 2020 355.93 357.66 351.88 352.60 1,657,508 -1.97(-0.56%)
Dec 16, 2020 357.25 357.90 353.65 354.57 1,986,253 -3.00(-0.84%)
Dec 15, 2020 358.73 359.89 355.45 357.57 1,521,017 -0.09(-0.03%)
Dec 14, 2020 363.50 365.62 357.44 357.66 1,370,452 -4.05(-1.12%)
Dec 11, 2020 354.55 363.12 354.19 361.71 1,410,000 +6.32(+1.78%)
Dec 10, 2020 359.52 364.21 355.20 355.39 1,377,768 -5.96(-1.65%)
Dec 09, 2020 359.85 362.59 356.95 361.35 1,522,244 +2.12(+0.59%)
Dec 08, 2020 360.98 363.17 358.83 359.23 1,783,142 -2.90(-0.80%)
Dec 07, 2020 366.90 366.90 360.54 362.13 1,389,352 -4.48(-1.22%)
Dec 04, 2020 363.12 367.73 362.11 366.61 1,222,500 +4.58(+1.27%)
Dec 03, 2020 362.12 369.50 360.96 362.03 1,757,956 +0.67(+0.19%)
Dec 02, 2020 364.99 365.99 360.01 361.36 2,519,086 -3.63(-0.99%)
Dec 01, 2020 368.47 373.29 364.87 364.99 1,299,686 -0.01(-0.00%)
Nov 30, 2020 370.79 372.44 363.39 365.00 1,607,547 -9.34(-2.50%)
Nov 27, 2020 378.81 378.81 373.45 374.34 612,200 -4.00(-1.06%)
Nov 25, 2020 377.09 381.95 376.23 378.34 854,900 -0.14(-0.04%)
Nov 24, 2020 375.28 378.48 373.06 378.48 958,983 +7.63(+2.06%)
Nov 23, 2020 371.54 374.53 369.86 370.85 929,155 +2.83(+0.77%)
Nov 20, 2020 375.97 377.24 367.62 368.02 1,117,900 -8.44(-2.24%)
Nov 19, 2020 375.00 377.75 372.17 376.46 1,075,358 -1.10(-0.29%)
Nov 18, 2020 377.49 383.47 376.24 377.56 1,066,754 +1.66(+0.44%)
Nov 17, 2020 375.66 380.48 375.25 375.90 1,321,120 -1.23(-0.33%)
Nov 16, 2020 378.05 380.69 376.08 377.13 1,306,695 +1.99(+0.53%)
Nov 13, 2020 370.57 376.00 369.23 375.14 921,400 +7.25(+1.97%)
Nov 12, 2020 367.50 370.57 365.51 367.89 856,104 -1.39(-0.38%)
Nov 11, 2020 372.87 373.33 365.68 369.28 1,115,248 -2.00(-0.54%)
Nov 10, 2020 365.00 373.43 363.94 371.28 1,708,046 +7.33(+2.01%)
Nov 09, 2020 380.62 381.52 363.73 363.95 1,951,903 +2.68(+0.74%)
Nov 06, 2020 363.30 363.73 357.95 361.27 1,401,600 -3.43(-0.94%)
Nov 05, 2020 374.55 376.50 363.77 364.70 1,707,925 -7.46(-2.00%)
Nov 04, 2020 371.07 381.46 369.51 372.16 2,146,447 +8.72(+2.40%)
Nov 03, 2020 357.13 366.20 356.21 363.44 1,483,679 +11.02(+3.13%)
Nov 02, 2020 356.12 359.91 350.72 352.42 1,706,753 +2.29(+0.65%)
Oct 30, 2020 350.64 353.73 345.65 350.13 1,310,100 -2.31(-0.66%)
Oct 29, 2020 350.00 356.23 348.29 352.44 1,547,426 +1.58(+0.45%)
Oct 28, 2020 356.87 360.00 350.45 350.86 1,680,050 -11.57(-3.19%)
Oct 27, 2020 367.00 367.98 360.80 362.43 977,220 -6.12(-1.66%)
Oct 26, 2020 369.43 369.87 362.50 368.55 1,387,239 -5.78(-1.54%)
Oct 23, 2020 371.34 376.19 369.01 374.33 1,178,800 +5.37(+1.46%)
Oct 22, 2020 367.50 371.11 365.15 368.96 1,255,263 +1.82(+0.50%)
Oct 21, 2020 372.21 375.00 365.00 367.14 1,930,735 -5.07(-1.36%)
Oct 20, 2020 382.59 385.79 371.80 372.21 1,781,897 -11.50(-3.00%)
Oct 19, 2020 387.24 389.60 381.67 383.71 1,179,441 -2.79(-0.72%)
Oct 16, 2020 388.49 389.78 386.09 386.50 952,100 +0.38(+0.10%)
Oct 15, 2020 387.33 388.87 383.22 386.12 792,018 -4.60(-1.18%)
Oct 14, 2020 387.14 395.46 387.14 390.72 1,090,263 +1.77(+0.46%)
Oct 13, 2020 386.14 390.56 385.12 388.95 973,349 +0.03(+0.01%)
Oct 12, 2020 386.00 390.51 383.26 388.92 806,858 +2.99(+0.77%)
Oct 09, 2020 388.41 390.10 385.29 385.93 675,000 -2.66(-0.68%)
Oct 08, 2020 383.90 389.19 382.28 388.59 695,042 +5.65(+1.48%)
Oct 07, 2020 378.60 383.84 378.56 382.94 826,712 +6.48(+1.72%)
Oct 06, 2020 386.03 386.11 376.02 376.46 954,858 -7.50(-1.95%)
Oct 05, 2020 383.24 385.89 378.86 383.96 825,237 +3.38(+0.89%)
Oct 02, 2020 376.00 383.48 374.28 380.58 1,217,100 -0.31(-0.08%)
Oct 01, 2020 384.00 390.00 379.00 380.89 1,103,522 -2.39(-0.62%)
Sep 30, 2020 389.47 389.76 380.51 383.28 1,407,594 -5.46(-1.40%)
Sep 29, 2020 389.61 393.15 387.51 388.74 1,113,149 -1.77(-0.45%)
Sep 28, 2020 390.00 396.61 389.65 390.51 980,054 +3.81(+0.99%)
Sep 25, 2020 377.45 388.40 376.45 386.70 1,375,300 +7.94(+2.10%)
Sep 24, 2020 383.25 384.49 375.10 378.76 1,295,154 -4.48(-1.17%)
Sep 23, 2020 389.23 394.43 381.99 383.24 1,222,667 -5.18(-1.33%)
Sep 22, 2020 381.88 392.48 381.34 388.42 1,286,358 +8.81(+2.32%)
Sep 21, 2020 388.50 389.87 377.23 379.61 1,447,409 -15.53(-3.93%)
Sep 18, 2020 394.15 399.00 394.15 395.14 2,636,800 -0.80(-0.20%)
Sep 17, 2020 392.00 398.55 389.54 395.94 959,498 +0.36(+0.09%)
Sep 16, 2020 391.11 399.60 390.93 395.58 1,052,248 +3.03(+0.77%)
Sep 15, 2020 395.65 396.00 386.89 392.55 955,891 -1.20(-0.30%)
Sep 14, 2020 393.37 396.67 391.62 393.75 991,049 +4.30(+1.10%)
Sep 11, 2020 381.47 390.50 380.75 389.45 933,900 +10.34(+2.73%)
Sep 10, 2020 386.02 388.53 378.33 379.11 716,321 -6.13(-1.59%)
Sep 09, 2020 382.69 389.42 381.01 385.24 1,218,293 +5.01(+1.32%)
Sep 08, 2020 383.99 385.29 378.36 380.23 1,070,211 -4.79(-1.24%)
Sep 04, 2020 388.51 391.55 379.58 385.02 933,700 -1.27(-0.33%)
Sep 03, 2020 399.50 401.88 383.38 386.29 1,500,515 -11.78(-2.96%)
Sep 02, 2020 385.15 398.90 384.11 398.07 1,214,699 +11.26(+2.91%)
Sep 01, 2020 387.82 389.18 385.00 386.81 908,892 -3.45(-0.88%)
Aug 31, 2020 392.17 395.00 388.47 390.26 1,030,663 -5.33(-1.35%)
Aug 28, 2020 395.51 396.00 391.73 395.59 728,200 +0.57(+0.14%)
Aug 27, 2020 396.84 400.08 394.88 395.02 700,390 -0.42(-0.11%)
Aug 26, 2020 393.00 397.66 390.56 395.44 908,721 +0.60(+0.15%)
Aug 25, 2020 395.72 402.38 392.40 394.84 987,395 -0.20(-0.05%)
Aug 24, 2020 390.83 395.57 389.90 395.04 1,006,136 +5.47(+1.40%)
Aug 21, 2020 387.71 390.79 386.86 389.57 996,200 +1.69(+0.44%)
Aug 20, 2020 388.28 389.20 383.58 387.88 1,203,568 -2.17(-0.56%)
Aug 19, 2020 390.08 391.97 388.84 390.05 717,503 -0.21(-0.05%)
Aug 18, 2020 389.17 391.91 388.34 390.26 806,123 +1.30(+0.33%)
Aug 17, 2020 393.98 395.19 387.73 388.96 864,178 -2.46(-0.63%)
Aug 14, 2020 388.64 394.20 388.02 391.42 648,600 +2.18(+0.56%)
Aug 13, 2020 390.35 394.05 387.00 389.24 1,053,575 -3.20(-0.82%)
Aug 12, 2020 394.02 396.52 391.29 392.44 878,820 +0.48(+0.12%)
Aug 11, 2020 391.51 399.49 391.33 391.96 1,312,781 +2.70(+0.69%)
Aug 10, 2020 386.02 391.11 385.96 389.26 856,000 +3.64(+0.94%)
Aug 07, 2020 380.01 386.66 378.76 385.62 924,800 +5.88(+1.55%)
Aug 06, 2020 381.78 383.19 378.09 379.74 698,369 -3.76(-0.98%)
Aug 05, 2020 380.00 384.87 378.27 383.50 1,018,562 +5.51(+1.46%)
Aug 04, 2020 379.08 380.84 376.29 377.99 900,621 +0.89(+0.24%)
Aug 03, 2020 376.84 378.41 371.44 377.10 923,129 -1.87(-0.49%)
Jul 31, 2020 380.55 381.37 373.67 378.97 1,101,900 -2.75(-0.72%)
Jul 30, 2020 382.71 385.84 380.86 381.72 983,350 -5.58(-1.44%)
Jul 29, 2020 389.56 390.47 384.63 387.30 1,209,625 +0.64(+0.17%)
Jul 28, 2020 382.00 390.21 382.00 386.66 1,132,379 +4.57(+1.20%)
Jul 27, 2020 384.73 385.99 380.11 382.09 1,047,166 -4.12(-1.07%)
Jul 24, 2020 388.00 393.49 383.61 386.21 1,305,800 -1.41(-0.36%)
Jul 23, 2020 393.77 394.15 385.71 387.62 1,442,692 -6.46(-1.64%)
Jul 22, 2020 376.71 394.67 375.62 394.08 2,280,553 +18.96(+5.05%)
Jul 21, 2020 378.35 378.90 370.58 375.12 1,997,665 +9.59(+2.62%)
Jul 20, 2020 369.00 369.00 362.43 365.53 1,442,413 -2.97(-0.81%)
Jul 17, 2020 366.30 369.00 362.85 368.50 1,137,200 +2.62(+0.72%)
Jul 16, 2020 362.30 365.94 359.02 365.88 955,647 +1.32(+0.36%)
Jul 15, 2020 361.50 365.58 360.56 364.56 1,617,379 +8.90(+2.50%)
Jul 14, 2020 349.13 355.92 349.00 355.66 1,651,090 +2.60(+0.74%)
Jul 13, 2020 353.60 357.02 348.60 353.06 2,031,412 +3.81(+1.09%)
Jul 10, 2020 342.33 349.33 341.66 349.25 1,514,100 +9.29(+2.73%)
Jul 09, 2020 348.00 349.48 339.18 339.96 1,823,604 -11.98(-3.40%)
Jul 08, 2020 353.50 357.30 348.63 351.94 1,964,076 -1.33(-0.38%)
Jul 07, 2020 362.59 362.92 352.78 353.27 1,395,124 -9.32(-2.57%)
Jul 06, 2020 366.48 367.11 360.84 362.59 1,202,293 +0.59(+0.16%)
Jul 02, 2020 363.53 366.07 360.69 362.00 1,395,900 +1.58(+0.44%)
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