Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 319.62 320.94 318.48 319.12 2,625,643 -1.64(-0.51%)
Nov 29, 2017 319.50 321.21 318.33 320.76 1,190,558 +1.75(+0.55%)
Nov 28, 2017 316.78 319.43 316.17 319.01 966,897 +2.31(+0.73%)
Nov 27, 2017 316.00 316.89 315.05 316.70 657,817 +0.88(+0.28%)
Nov 24, 2017 315.09 316.23 315.02 315.82 320,919 +0.95(+0.30%)
Nov 22, 2017 316.31 316.86 314.35 314.87 685,744 -2.07(-0.65%)
Nov 21, 2017 315.24 317.62 314.61 316.94 858,010 +2.29(+0.73%)
Nov 20, 2017 310.20 315.57 310.01 314.65 902,073 +4.95(+1.60%)
Nov 17, 2017 311.59 312.43 309.50 309.70 692,334 -2.95(-0.94%)
Nov 16, 2017 311.09 312.80 311.00 312.65 635,588 +2.01(+0.65%)
Nov 15, 2017 313.10 313.78 310.54 310.64 754,855 -3.10(-0.99%)
Nov 14, 2017 312.00 314.00 310.70 313.74 605,687 +0.79(+0.25%)
Nov 13, 2017 311.00 313.26 310.31 312.95 702,812 +1.78(+0.57%)
Nov 10, 2017 310.30 311.68 309.76 311.17 630,850 +0.09(+0.03%)
Nov 09, 2017 314.85 315.06 310.28 311.08 889,554 -4.56(-1.44%)
Nov 08, 2017 313.44 315.70 313.30 315.64 729,750 +2.35(+0.75%)
Nov 07, 2017 310.08 313.37 310.08 313.29 874,549 +3.21(+1.04%)
Nov 06, 2017 309.72 311.93 308.68 310.08 717,299 +0.09(+0.03%)
Nov 03, 2017 310.92 311.85 309.04 309.99 652,239 -0.87(-0.28%)
Nov 02, 2017 306.11 310.86 306.11 310.86 868,906 +4.26(+1.39%)
Nov 01, 2017 309.05 309.66 306.23 306.60 1,016,082 -1.56(-0.51%)
Oct 31, 2017 309.16 309.83 308.14 308.16 693,812 -0.47(-0.15%)
Oct 30, 2017 308.50 310.42 307.82 308.63 1,157,460 +0.63(+0.20%)
Oct 27, 2017 307.95 310.38 307.75 308.00 998,712 +0.11(+0.04%)
Oct 26, 2017 313.44 314.42 303.31 307.89 1,598,468 -4.54(-1.45%)
Oct 25, 2017 312.86 315.95 311.31 312.43 1,658,832 -0.72(-0.23%)
Oct 24, 2017 314.69 317.00 310.61 313.15 2,567,539 -7.58(-2.36%)
Oct 23, 2017 321.06 321.56 319.87 320.73 1,238,729 +0.73(+0.23%)
Oct 20, 2017 317.93 320.00 316.60 320.00 933,370 +3.16(+1.00%)
Oct 19, 2017 315.57 317.07 313.02 316.84 727,769 +1.27(+0.40%)
Oct 18, 2017 318.33 318.82 314.70 315.57 1,131,317 -2.70(-0.85%)
Oct 17, 2017 318.70 318.92 317.02 318.27 741,610 -0.67(-0.21%)
Oct 16, 2017 319.74 320.67 317.74 318.94 588,224 -0.45(-0.14%)
Oct 13, 2017 321.62 322.19 319.14 319.39 1,095,705 -1.76(-0.55%)
Oct 12, 2017 318.35 321.56 318.28 321.15 867,742 +2.56(+0.80%)
Oct 11, 2017 317.65 318.80 317.05 318.59 706,161 +0.88(+0.28%)
Oct 10, 2017 318.32 318.32 316.22 317.71 941,547 +0.41(+0.13%)
Oct 09, 2017 316.62 318.34 315.50 317.30 880,340 +0.84(+0.27%)
Oct 06, 2017 315.00 316.46 314.28 316.46 857,932 +1.88(+0.60%)
Oct 05, 2017 312.82 315.29 312.64 314.58 950,398 +1.56(+0.50%)
Oct 04, 2017 313.28 314.10 312.46 313.02 903,777 +0.16(+0.05%)
Oct 03, 2017 311.38 314.02 311.30 312.86 803,293 +1.53(+0.49%)
Oct 02, 2017 310.79 311.38 309.27 311.33 1,007,846 +1.04(+0.34%)
Sep 29, 2017 308.95 310.36 308.69 310.29 911,489 +1.16(+0.38%)
Sep 28, 2017 309.01 310.37 306.58 309.13 824,479 -1.00(-0.32%)
Sep 27, 2017 309.01 310.13 973,340 +0.55(+0.18%)
Sep 26, 2017 308.55 310.69 308.21 309.58 1,025,825 +2.73(+0.89%)
Sep 25, 2017 308.48 308.97 304.71 306.85 1,222,358 -1.69(-0.55%)
Sep 22, 2017 308.65 311.36 308.26 308.54 1,018,588 +0.53(+0.17%)
Sep 21, 2017 308.10 308.90 307.39 308.01 875,553 +0.11(+0.04%)
Sep 20, 2017 305.36 307.96 305.24 307.90 1,265,001 +2.25(+0.74%)
Sep 19, 2017 304.29 307.26 303.66 305.65 1,365,111 +1.85(+0.61%)
Sep 18, 2017 302.86 304.33 302.40 303.80 1,005,485 +1.50(+0.50%)
Sep 15, 2017 302.34 303.35 301.03 302.30 2,025,925 +0.96(+0.32%)
Sep 14, 2017 300.20 301.39 298.40 301.34 1,507,376 +1.14(+0.38%)
Sep 13, 2017 303.06 303.06 300.11 300.20 1,142,416 -3.53(-1.16%)
Sep 12, 2017 304.45 304.76 302.91 303.73 640,851 -0.75(-0.25%)
Sep 11, 2017 303.70 304.59 302.21 304.48 917,551 +1.58(+0.52%)
Sep 08, 2017 301.52 303.66 301.52 302.90 1,161,734 +0.55(+0.18%)
Sep 07, 2017 301.45 302.77 300.24 302.35 923,352 +0.90(+0.30%)
Sep 06, 2017 303.41 303.94 301.31 301.45 1,217,379 -0.75(-0.25%)
Sep 05, 2017 304.45 304.53 301.91 302.20 1,388,379 +0.01(+0.00%)
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