Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

332.98 USD +4.56 (+1.39%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 281.18 281.70 279.50 280.96 829,260 -0.17(-0.06%)
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%)
Mar 01, 2017 269.09 270.00 267.33 268.38 1,125,417 +1.80(+0.68%)
Feb 28, 2017 269.64 269.72 266.45 266.58 2,049,168 -2.78(-1.03%)
Feb 27, 2017 265.00 270.00 264.20 269.36 1,500,139 +3.36(+1.26%)
Feb 24, 2017 264.57 266.00 263.18 266.00 929,225 +1.15(+0.43%)
Feb 23, 2017 266.31 266.31 263.77 264.85 1,008,202 -1.07(-0.40%)
Feb 22, 2017 265.00 266.02 264.21 265.92 712,565 +0.26(+0.10%)
Feb 21, 2017 264.81 266.07 264.19 265.66 957,257 +0.31(+0.12%)
Feb 17, 2017 265.35 265.35 265.35 0 +0.02(+0.01%)
Feb 16, 2017 263.92 265.40 262.73 265.33 858,992 +1.87(+0.71%)
Feb 15, 2017 262.00 263.76 261.07 263.46 1,063,783 +0.90(+0.34%)
Feb 14, 2017 262.19 263.16 261.85 262.56 824,197 +0.21(+0.08%)
Feb 13, 2017 261.05 263.11 261.02 262.35 906,759 +1.80(+0.69%)
Feb 10, 2017 258.48 260.92 258.00 260.55 749,403 +2.35(+0.91%)
Feb 09, 2017 256.74 259.04 256.80 258.20 869,628 +1.46(+0.57%)
Feb 08, 2017 256.93 257.81 256.40 256.74 973,415 +0.37(+0.14%)
Feb 07, 2017 256.00 257.30 255.58 256.37 977,790 +1.06(+0.42%)
Feb 06, 2017 254.43 257.07 254.11 255.31 980,816 +0.85(+0.33%)
Feb 03, 2017 252.67 256.46 251.50 254.46 1,803,657 +2.49(+0.99%)
Feb 02, 2017 250.90 252.16 250.34 251.97 1,044,582 +1.07(+0.43%)
Feb 01, 2017 250.83 252.56 249.98 250.90 1,210,086 -0.43(-0.17%)
Jan 31, 2017 252.32 252.50 249.96 251.33 1,276,309 -1.50(-0.59%)
Jan 30, 2017 254.82 256.28 251.88 252.83 1,536,809 -0.67(-0.26%)
Jan 27, 2017 254.98 259.12 250.13 253.50 2,597,749 -1.47(-0.58%)
Jan 26, 2017 250.00 254.99 249.55 254.97 1,956,678 +3.97(+1.58%)
Jan 25, 2017 253.06 254.33 248.00 251.00 2,329,649 -1.91(-0.76%)
Jan 24, 2017 250.38 253.45 249.02 252.91 2,984,864 -4.57(-1.77%)
Jan 23, 2017 258.15 259.74 255.02 257.48 1,605,482 -0.25(-0.10%)
Jan 20, 2017 257.96 258.08 256.10 257.73 1,184,433 +0.70(+0.27%)
Jan 19, 2017 255.57 257.44 255.19 257.03 1,076,253 +2.96(+1.17%)
Jan 18, 2017 254.10 254.73 252.94 254.07 925,339 -0.05(-0.02%)
Jan 17, 2017 253.46 254.34 252.06 254.12 1,431,481 -0.41(-0.16%)
Jan 13, 2017 254.53 254.53 254.53 0 +1.91(+0.76%)
Jan 12, 2017 254.91 255.33 251.31 252.62 1,153,334 -2.51(-0.98%)
Jan 11, 2017 256.30 257.00 251.71 255.13 1,613,810 -1.04(-0.41%)
Jan 10, 2017 258.16 258.96 256.17 256.17 1,146,202 -1.64(-0.64%)
Jan 09, 2017 258.00 258.99 257.43 257.81 1,067,086 -0.04(-0.02%)
Jan 06, 2017 255.48 258.57 255.48 257.85 1,246,437 +1.87(+0.73%)
Jan 05, 2017 254.37 258.02 254.10 255.98 1,279,448 +1.99(+0.78%)
Jan 04, 2017 254.10 254.90 253.34 253.99 1,077,649 +0.68(+0.27%)
Jan 03, 2017 251.20 254.11 250.76 253.31 1,667,668 +3.37(+1.35%)
Dec 30, 2016 249.94 249.94 249.94 0 -0.65(-0.26%)
Dec 29, 2016 250.19 251.91 249.45 250.59 900,899 +1.01(+0.40%)
Dec 28, 2016 250.44 251.00 248.52 249.58 1,007,606 -1.28(-0.51%)
Dec 27, 2016 250.78 251.75 250.20 250.86 788,808 +1.27(+0.51%)
Dec 23, 2016 249.59 249.59 249.59 0 -3.21(-1.27%)
Dec 22, 2016 252.01 253.50 251.10 252.80 822,408 +0.28(+0.11%)
Dec 21, 2016 254.50 254.50 252.28 252.52 817,521 -1.21(-0.48%)
Dec 20, 2016 252.18 253.78 252.10 253.73 900,193 +1.55(+0.61%)
Dec 19, 2016 249.54 252.46 249.54 252.18 1,045,578 +2.10(+0.84%)
Dec 16, 2016 251.28 252.79 249.03 250.08 2,138,087 -0.57(-0.23%)
Dec 15, 2016 252.34 253.31 250.41 250.65 1,855,125 -1.65(-0.65%)
Dec 14, 2016 252.31 254.83 252.08 252.30 1,844,322 +0.61(+0.24%)
Dec 13, 2016 254.67 255.50 250.25 251.69 2,501,167 -1.42(-0.56%)
Dec 12, 2016 251.78 253.70 245.50 253.11 7,079,390 -6.42(-2.47%)
Dec 09, 2016 258.60 260.22 258.06 259.53 1,546,118 +0.28(+0.11%)
Dec 08, 2016 266.38 266.38 258.61 259.25 2,767,123 -7.13(-2.68%)
Dec 07, 2016 266.07 267.00 264.35 266.38 1,269,385 +0.38(+0.14%)
Dec 06, 2016 265.83 266.80 264.01 266.00 1,141,421 -0.93(-0.35%)
Dec 05, 2016 268.95 269.90 266.31 266.93 1,268,831 -0.69(-0.26%)
Dec 02, 2016 266.58 268.15 266.01 267.62 1,090,977 +1.22(+0.46%)
Dec 01, 2016 265.29 266.53 264.31 266.40 874,888 +1.15(+0.43%)
Nov 30, 2016 267.55 267.95 265.25 265.25 1,467,894 -1.33(-0.50%)
Nov 29, 2016 264.50 267.77 263.71 266.58 1,209,462 +0.65(+0.24%)
Nov 28, 2016 265.73 266.23 264.86 265.93 1,338,109 +0.01(+0.00%)
Nov 25, 2016 265.34 266.49 264.65 265.92 653,602 +1.52(+0.57%)
Nov 23, 2016 264.40 264.40 264.40 0 -0.26(-0.10%)
Nov 22, 2016 264.49 265.64 263.42 264.66 1,244,642 +1.24(+0.47%)
Nov 21, 2016 264.05 264.33 262.64 263.42 965,529 +0.33(+0.13%)
Nov 18, 2016 263.14 264.46 261.58 263.09 1,197,134 -0.19(-0.07%)
Nov 17, 2016 263.50 264.47 262.39 263.28 914,217 -0.07(-0.03%)
Nov 16, 2016 265.87 266.17 261.46 263.35 1,464,093 -2.58(-0.97%)
Nov 15, 2016 268.79 269.74 261.85 265.93 2,014,589 -1.31(-0.49%)
Nov 14, 2016 261.23 267.81 260.80 267.24 2,454,646 +8.07(+3.11%)
Nov 11, 2016 257.96 259.73 255.06 259.17 2,002,930 +1.90(+0.74%)
Nov 10, 2016 257.50 258.19 252.77 257.27 2,627,220 +3.81(+1.50%)
Nov 09, 2016 256.59 257.48 250.00 253.46 4,184,187 +14.27(+5.97%)
Nov 08, 2016 239.00 240.91 238.60 239.19 1,258,283 -0.08(-0.03%)
Nov 07, 2016 239.83 239.92 237.52 239.27 1,375,972 +2.99(+1.27%)
Nov 04, 2016 238.85 239.70 236.21 236.28 1,512,179 -2.42(-1.01%)
Nov 03, 2016 242.55 243.40 237.11 238.70 1,694,849 -6.41(-2.62%)
Nov 02, 2016 244.95 247.65 244.20 245.11 954,140 +0.13(+0.05%)
Nov 01, 2016 247.19 247.19 244.23 244.98 1,081,151 -1.40(-0.57%)
Oct 31, 2016 248.24 248.81 245.68 246.38 1,320,757 -1.62(-0.65%)
Oct 28, 2016 248.72 250.17 247.69 248.00 1,119,025 -0.53(-0.21%)
Oct 27, 2016 250.28 251.24 248.05 248.53 1,294,373 -1.56(-0.62%)
Oct 26, 2016 248.60 252.00 247.49 250.09 2,112,342 +0.83(+0.33%)
Oct 25, 2016 241.08 249.79 238.64 249.26 3,130,924 +17.10(+7.37%)
Oct 24, 2016 231.50 232.49 230.92 232.16 1,304,883 +1.64(+0.71%)
Oct 21, 2016 231.07 231.16 228.50 230.52 1,553,133 -1.31(-0.57%)
Oct 20, 2016 232.15 232.71 230.72 231.83 922,754 -0.50(-0.22%)
Oct 19, 2016 233.08 233.74 231.58 232.33 992,557 -0.46(-0.20%)
Oct 18, 2016 234.29 239.60 232.58 232.79 867,910 +0.02(+0.01%)
Oct 17, 2016 232.68 234.33 232.60 232.77 793,295 +0.20(+0.09%)
Oct 14, 2016 233.38 234.09 231.93 232.57 1,081,038 -0.42(-0.18%)
Oct 13, 2016 231.66 233.42 231.05 232.99 1,112,115 +0.89(+0.38%)
Oct 12, 2016 231.93 233.12 231.37 232.10 1,256,281 +0.25(+0.11%)
Oct 11, 2016 233.00 233.63 231.64 231.85 1,060,578 -1.44(-0.62%)
Oct 10, 2016 233.82 234.93 233.12 233.29 990,194 -0.24(-0.10%)
Oct 07, 2016 233.20 233.99 231.57 233.53 2,184,089 -1.19(-0.51%)
Oct 06, 2016 237.00 237.02 234.48 234.72 1,899,900 -1.88(-0.79%)
Oct 05, 2016 239.05 239.05 236.50 236.60 1,172,062 -0.50(-0.21%)
Oct 04, 2016 240.96 241.05 236.50 237.10 1,409,589 -3.48(-1.45%)
Oct 03, 2016 238.71 241.30 237.54 240.58 1,339,004 +0.86(+0.36%)
Sep 30, 2016 243.06 243.47 237.33 239.72 2,165,346 -2.62(-1.08%)
Sep 29, 2016 246.08 246.08 240.96 242.34 1,133,888 -3.41(-1.39%)
Sep 28, 2016 246.13 246.96 244.86 245.75 1,352,510 -0.04(-0.02%)
Sep 27, 2016 246.04 247.02 245.30 245.79 946,531 +0.26(+0.11%)
Sep 26, 2016 245.71 247.48 245.01 245.53 880,702 -0.31(-0.13%)
Sep 23, 2016 246.08 246.54 244.64 245.84 858,776 -0.78(-0.32%)
Sep 22, 2016 244.95 247.03 244.74 246.62 1,173,003 +2.80(+1.15%)
Sep 21, 2016 241.14 243.87 240.62 243.82 1,660,436 +3.34(+1.39%)
Sep 20, 2016 241.35 242.24 240.48 240.48 1,007,955 -0.40(-0.17%)
Sep 19, 2016 239.30 241.89 239.08 240.88 1,456,596 +3.43(+1.44%)
Sep 16, 2016 238.42 238.64 237.25 237.45 2,892,900 -1.64(-0.69%)
Sep 15, 2016 237.41 239.49 236.70 239.09 1,273,605 +1.68(+0.71%)
Sep 14, 2016 237.41 239.01 236.91 237.41 1,494,462 +0.00(+0.00%)
Sep 13, 2016 237.67 238.72 237.00 237.41 1,609,021 -1.39(-0.58%)
Sep 12, 2016 236.50 239.50 235.28 238.80 1,822,011 +0.86(+0.36%)
Sep 09, 2016 240.14 240.64 237.89 237.94 1,574,151 -3.69(-1.53%)
Sep 08, 2016 240.49 242.25 240.00 241.63 1,249,300 +0.26(+0.11%)
Sep 07, 2016 242.16 243.00 241.15 241.37 1,245,851 -1.63(-0.67%)
Sep 06, 2016 244.24 244.49 242.26 243.00 1,600,397 -0.32(-0.13%)
Sep 02, 2016 243.75 243.32 243.32 243.32 1,492,700 -0.29(-0.12%)
Sep 01, 2016 243.13 243.84 241.90 243.61 1,337,103 +0.64(+0.26%)
Aug 31, 2016 239.00 243.62 238.60 242.97 2,890,210 +3.52(+1.47%)
Aug 30, 2016 242.65 243.31 238.85 239.45 1,887,409 -4.85(-1.99%)
Aug 29, 2016 245.00 246.08 244.04 244.30 1,637,521 -0.14(-0.06%)
Aug 26, 2016 249.00 249.80 243.65 244.44 4,697,122 -4.09(-1.65%)
Aug 25, 2016 247.61 250.19 246.00 248.53 4,383,875 +0.41(+0.17%)
Aug 24, 2016 248.76 249.75 244.80 248.12 10,559,925 -1.63(-0.65%)
Aug 23, 2016 255.24 255.24 248.14 249.75 10,627,904 -4.45(-1.75%)
Aug 22, 2016 254.37 256.42 253.75 254.20 3,791,010 +0.08(+0.03%)
Aug 19, 2016 254.73 255.00 252.70 254.12 2,412,945 -1.30(-0.51%)
Aug 18, 2016 255.64 255.95 254.10 255.42 2,596,277 -0.22(-0.09%)
Aug 17, 2016 256.70 257.50 251.55 255.64 4,381,071 -1.13(-0.44%)
Aug 16, 2016 265.23 266.05 254.44 256.77 7,884,233 -9.73(-3.65%)
Aug 15, 2016 264.22 266.93 264.20 266.50 9,143,819 +2.35(+0.89%)
Aug 12, 2016 262.49 265.34 261.67 264.15 13,962,278 +1.61(+0.61%)
Aug 11, 2016 261.50 264.07 260.15 262.54 12,648,787 +1.24(+0.47%)
Aug 10, 2016 259.82 262.10 259.07 261.30 9,565,349 +0.64(+0.25%)
Aug 09, 2016 260.43 261.29 259.18 260.66 9,900,252 +0.47(+0.18%)
Aug 08, 2016 260.00 261.87 258.79 260.19 8,743,299 -0.10(-0.04%)
Aug 05, 2016 259.14 260.29 257.63 260.29 4,418,108 +2.54(+0.99%)
Aug 04, 2016 257.65 258.78 256.14 257.75 5,720,398 +0.90(+0.35%)
Aug 03, 2016 257.51 257.75 254.75 256.85 6,827,181 -0.15(-0.06%)
Aug 02, 2016 254.17 257.46 252.73 257.00 4,770,932 +2.16(+0.85%)
Aug 01, 2016 252.63 254.93 252.30 254.84 2,782,294 +2.11(+0.83%)
Jul 29, 2016 254.50 254.81 252.70 252.73 2,178,251 -1.82(-0.71%)
Jul 28, 2016 254.20 254.89 252.05 254.55 2,716,034 +0.39(+0.15%)
Jul 27, 2016 255.47 256.00 253.03 254.16 2,593,320 -0.60(-0.24%)
Jul 26, 2016 255.62 256.46 253.83 254.76 2,121,516 -0.86(-0.34%)
Jul 25, 2016 256.82 257.28 254.72 255.62 1,295,943 -1.69(-0.66%)
Jul 22, 2016 254.60 257.49 253.05 257.31 1,864,603 +3.17(+1.25%)
Jul 21, 2016 257.49 257.49 251.60 254.14 2,742,768 -2.53(-0.99%)
Jul 20, 2016 259.32 259.82 255.89 256.67 3,362,076 -2.29(-0.88%)
Jul 19, 2016 258.54 263.37 252.10 258.96 4,979,989 +2.67(+1.04%)
Jul 18, 2016 257.78 258.29 255.30 256.29 2,345,697 -0.69(-0.27%)
Jul 15, 2016 257.11 257.62 256.10 256.98 3,460,736 +0.98(+0.38%)
Jul 14, 2016 257.19 257.93 254.70 256.00 3,324,242 +0.10(+0.04%)
Jul 13, 2016 255.10 256.44 254.92 255.90 4,781,670 +1.20(+0.47%)
Jul 12, 2016 255.64 256.38 254.03 254.70 4,167,928 +0.31(+0.12%)
Jul 11, 2016 252.38 256.34 251.92 254.39 6,337,102 +2.49(+0.99%)
Jul 08, 2016 250.78 252.29 248.50 251.90 1,082,839 +2.13(+0.85%)
Jul 07, 2016 250.23 251.22 248.61 249.77 961,248 -0.31(-0.12%)
Jul 06, 2016 250.95 251.32 247.88 250.08 1,387,397 +0.57(+0.23%)
Jul 05, 2016 248.80 250.38 248.42 249.51 1,327,570 +0.16(+0.06%)
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