Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.81 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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