Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.94 USD -0.97 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 306.86 306.86 304.97 305.39 982,395 -0.91(-0.30%)
Aug 30, 2017 306.42 307.22 305.50 306.30 1,272,370 -1.84(-0.60%)
Aug 29, 2017 304.50 308.18 304.50 308.14 1,277,367 +4.53(+1.49%)
Aug 28, 2017 303.73 303.85 302.51 303.61 829,862 +0.81(+0.27%)
Aug 25, 2017 303.92 304.68 302.71 302.80 571,101 +0.20(+0.07%)
Aug 24, 2017 303.51 304.05 301.25 302.60 574,443 -0.24(-0.08%)
Aug 23, 2017 304.00 304.56 302.53 302.84 696,726 -1.96(-0.64%)
Aug 22, 2017 303.51 305.48 302.97 304.80 960,425 +2.92(+0.97%)
Aug 21, 2017 300.00 302.23 297.77 301.88 962,013 +2.68(+0.90%)
Aug 18, 2017 300.87 301.26 298.82 299.20 1,204,704 -2.22(-0.74%)
Aug 17, 2017 305.26 305.65 301.27 301.42 1,066,454 -4.38(-1.43%)
Aug 16, 2017 305.88 306.81 305.35 305.80 1,035,454 -0.40(-0.13%)
Aug 15, 2017 307.97 308.48 305.52 306.20 1,020,259 -1.38(-0.45%)
Aug 14, 2017 305.45 308.06 304.26 307.58 1,202,953 +3.83(+1.26%)
Aug 11, 2017 302.84 306.43 302.60 303.75 987,783 +0.50(+0.16%)
Aug 10, 2017 306.55 307.10 303.00 303.25 1,339,222 -1.97(-0.65%)
Aug 09, 2017 301.20 305.54 301.00 305.22 1,750,506 +5.12(+1.71%)
Aug 08, 2017 297.79 300.42 297.33 300.10 1,008,717 +2.95(+0.99%)
Aug 07, 2017 297.31 297.73 296.60 297.15 768,637 +0.15(+0.05%)
Aug 04, 2017 296.27 297.00 295.20 297.00 796,392 +1.18(+0.40%)
Aug 03, 2017 294.00 295.91 292.80 295.82 983,639 +1.12(+0.38%)
Aug 02, 2017 292.73 294.84 292.15 294.70 983,789 +2.05(+0.70%)
Aug 01, 2017 293.93 294.33 291.89 292.65 1,037,369 +0.52(+0.18%)
Jul 31, 2017 291.42 293.84 291.03 292.13 1,145,699 +1.72(+0.59%)
Jul 28, 2017 288.07 290.77 286.58 290.41 1,086,242 +2.28(+0.79%)
Jul 27, 2017 290.20 290.49 286.17 288.13 1,117,441 -1.72(-0.59%)
Jul 26, 2017 290.82 290.99 288.77 289.85 882,610 +0.02(+0.01%)
Jul 25, 2017 291.48 292.07 289.72 289.83 805,237 -0.45(-0.16%)
Jul 24, 2017 289.47 291.24 289.20 290.28 768,718 +1.16(+0.40%)
Jul 21, 2017 288.30 290.07 286.86 289.12 1,230,081 -0.55(-0.19%)
Jul 20, 2017 290.58 290.74 289.11 289.67 1,150,891 -1.00(-0.34%)
Jul 19, 2017 287.68 291.28 287.04 290.67 1,139,818 +3.88(+1.35%)
Jul 18, 2017 290.64 292.97 286.03 286.79 1,810,738 -1.70(-0.59%)
Jul 17, 2017 288.50 290.06 287.61 288.49 1,318,569 +0.36(+0.12%)
Jul 14, 2017 287.05 288.77 286.71 288.13 887,863 +1.37(+0.48%)
Jul 13, 2017 287.12 287.85 285.78 286.76 705,408 +0.40(+0.14%)
Jul 12, 2017 287.15 288.77 286.36 286.36 812,559 -0.06(-0.02%)
Jul 11, 2017 285.57 287.75 285.06 286.42 915,644 +0.85(+0.30%)
Jul 10, 2017 285.50 287.91 284.22 285.57 1,348,114 +0.37(+0.13%)
Jul 07, 2017 281.66 286.95 281.50 285.20 1,197,177 +4.24(+1.51%)
Jul 06, 2017 282.00 283.48 280.40 280.96 766,047 -1.44(-0.51%)
Jul 05, 2017 279.50 283.72 279.40 282.40 869,379 +3.48(+1.25%)
Jul 03, 2017 277.39 280.48 277.20 278.92 462,790 +1.31(+0.47%)
Jun 30, 2017 277.62 278.92 276.32 277.61 1,085,852 +0.88(+0.32%)
Jun 29, 2017 279.85 279.85 274.69 276.73 905,160 -3.29(-1.17%)
Jun 28, 2017 279.08 280.92 278.37 280.02 955,916 +2.19(+0.79%)
Jun 27, 2017 279.32 280.21 277.83 277.83 740,502 -1.87(-0.67%)
Jun 26, 2017 281.17 283.20 279.49 279.70 887,131 -0.94(-0.33%)
Jun 23, 2017 280.03 281.48 280.03 280.64 1,026,843 +0.21(+0.07%)
Jun 22, 2017 282.73 283.71 280.38 280.43 694,001 -2.56(-0.90%)
Jun 21, 2017 283.68 284.21 282.21 282.99 801,399 +0.10(+0.04%)
Jun 20, 2017 282.95 284.98 282.39 282.89 967,631 +0.59(+0.21%)
Jun 19, 2017 281.75 284.48 281.39 282.30 1,064,053 +1.19(+0.42%)
Jun 16, 2017 282.13 282.28 280.68 281.11 1,287,564 +0.18(+0.06%)
Jun 15, 2017 279.75 281.57 277.77 280.93 617,749 +0.63(+0.22%)
Jun 14, 2017 278.10 282.32 278.00 280.30 828,899 +1.94(+0.70%)
Jun 13, 2017 276.90 278.94 275.48 278.36 638,691 +1.47(+0.53%)
Jun 12, 2017 277.00 277.23 273.73 276.89 835,958 -0.11(-0.04%)
Jun 09, 2017 277.66 279.19 276.61 277.00 1,021,687 -0.62(-0.22%)
Jun 08, 2017 278.69 276.67 277.62 1,116,395 +0.24(+0.09%)
Jun 07, 2017 277.41 277.85 276.24 277.38 658,854 +0.50(+0.18%)
Jun 06, 2017 279.54 279.95 276.72 276.88 890,703 -3.25(-1.16%)
Jun 05, 2017 281.50 282.30 280.09 280.13 623,248 -1.63(-0.58%)
Jun 02, 2017 281.28 282.89 280.75 281.76 749,261 +0.80(+0.28%)
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