Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

353.72 USD +4.20 (+1.20%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 337.93 337.93 337.93 0 +2.60(+0.78%)
Mar 28, 2018 340.00 340.66 333.22 335.33 1,422,025 -3.52(-1.04%)
Mar 27, 2018 345.30 345.94 336.60 338.85 1,294,843 -5.08(-1.48%)
Mar 26, 2018 342.40 344.60 339.27 343.93 1,611,118 +7.62(+2.27%)
Mar 23, 2018 327.00 344.14 326.77 336.31 2,898,564 +9.16(+2.80%)
Mar 22, 2018 333.18 335.47 325.79 327.15 1,535,593 -8.32(-2.48%)
Mar 21, 2018 336.26 338.73 332.49 335.47 1,270,476 -0.13(-0.04%)
Mar 20, 2018 335.73 339.50 335.22 335.60 1,153,908 +0.35(+0.10%)
Mar 19, 2018 330.30 336.23 330.25 335.25 1,502,879 +3.85(+1.16%)
Mar 16, 2018 333.38 334.35 329.23 331.40 4,718,068 -1.83(-0.55%)
Mar 15, 2018 331.94 334.43 328.78 333.23 1,877,180 +1.55(+0.47%)
Mar 14, 2018 335.71 336.38 328.21 331.68 1,712,239 -1.78(-0.53%)
Mar 13, 2018 334.78 335.91 332.08 333.46 1,622,086 +0.36(+0.11%)
Mar 12, 2018 341.00 341.35 333.04 333.10 2,282,914 -7.39(-2.17%)
Mar 09, 2018 341.78 342.56 338.11 340.49 1,568,565 -1.29(-0.38%)
Mar 08, 2018 343.12 343.66 339.34 341.78 1,048,157 -0.42(-0.12%)
Mar 07, 2018 343.19 334.10 342.20 1,350,909 +2.70(+0.80%)
Mar 06, 2018 342.90 343.99 337.95 339.50 1,304,273 -2.86(-0.84%)
Mar 05, 2018 339.83 342.78 337.62 342.36 1,812,268 +0.64(+0.19%)
Mar 02, 2018 337.50 342.85 335.05 341.72 1,684,069 +2.03(+0.60%)
Mar 01, 2018 352.46 353.58 337.58 339.69 2,306,903 -12.75(-3.62%)
Feb 28, 2018 357.36 359.20 352.42 352.44 988,075 -5.73(-1.60%)
Feb 27, 2018 359.35 362.32 358.09 358.17 1,379,208 -0.53(-0.15%)
Feb 26, 2018 360.00 361.32 357.08 358.70 1,156,226 +0.01(+0.00%)
Feb 23, 2018 356.25 358.69 353.84 358.69 902,544 +3.28(+0.92%)
Feb 22, 2018 355.41 1,432,465 -1.65(-0.46%)
Feb 21, 2018 359.00 362.98 357.00 357.06 1,390,881 -1.63(-0.45%)
Feb 20, 2018 359.15 362.62 357.23 358.69 1,102,623 -1.84(-0.51%)
Feb 16, 2018 360.53 360.53 360.53 0 -0.47(-0.13%)
Feb 15, 2018 357.40 361.02 354.74 361.00 1,166,414 +6.34(+1.79%)
Feb 14, 2018 348.81 355.39 348.20 354.66 1,651,510 +4.43(+1.26%)
Feb 13, 2018 351.03 350.23 1,279,171 +4.42(+1.28%)
Feb 12, 2018 344.54 348.47 340.10 345.81 1,828,946 +4.39(+1.29%)
Feb 09, 2018 338.10 344.88 332.25 341.42 2,366,593 +7.12(+2.13%)
Feb 08, 2018 350.21 350.99 334.01 334.30 2,613,791 -11.13(-3.22%)
Feb 07, 2018 338.29 350.34 337.82 345.43 2,044,426 +7.84(+2.32%)
Feb 06, 2018 328.71 340.01 327.23 337.59 2,600,401 -1.36(-0.40%)
Feb 05, 2018 348.63 353.65 326.11 338.95 2,918,957 -13.71(-3.89%)
Feb 02, 2018 355.00 358.00 351.52 352.66 1,958,577 -4.72(-1.32%)
Feb 01, 2018 354.26 361.79 354.01 357.38 1,579,523 +2.53(+0.71%)
Jan 31, 2018 353.28 358.52 352.45 354.85 1,887,045 +4.46(+1.27%)
Jan 30, 2018 346.52 352.72 345.85 350.39 2,032,301 -1.03(-0.29%)
Jan 29, 2018 350.00 354.32 342.15 351.42 2,880,859 +6.52(+1.89%)
Jan 26, 2018 336.87 345.11 334.74 344.90 2,057,270 +10.18(+3.04%)
Jan 25, 2018 331.04 335.18 330.21 334.72 1,782,760 +4.23(+1.28%)
Jan 24, 2018 328.87 332.48 327.42 330.49 1,236,399 +1.79(+0.54%)
Jan 23, 2018 329.99 331.15 328.51 328.70 1,033,559 -0.30(-0.09%)
Jan 22, 2018 331.77 332.70 328.97 329.00 1,459,789 -3.00(-0.90%)
Jan 19, 2018 334.24 334.24 331.78 332.00 1,511,840 -1.00(-0.30%)
Jan 18, 2018 334.11 335.92 332.99 333.00 973,609 -1.86(-0.56%)
Jan 17, 2018 331.46 335.74 330.32 334.86 1,009,499 +4.75(+1.44%)
Jan 16, 2018 336.35 336.50 330.00 330.11 1,372,224 -6.14(-1.83%)
Jan 12, 2018 336.25 336.25 336.25 0 +5.12(+1.55%)
Jan 11, 2018 331.85 332.08 330.83 331.13 1,151,731 +0.08(+0.02%)
Jan 10, 2018 330.01 331.05 1,504,553 +0.54(+0.16%)
Jan 09, 2018 329.00 331.83 328.42 330.51 865,671 +2.35(+0.72%)
Jan 08, 2018 328.96 330.41 327.81 328.16 1,084,474 -1.52(-0.46%)
Jan 05, 2018 325.99 330.18 325.98 329.68 1,241,109 +2.96(+0.91%)
Jan 04, 2018 321.19 326.90 320.99 326.72 1,442,486 +5.51(+1.72%)
Jan 03, 2018 318.98 321.52 318.63 321.21 893,473 +2.67(+0.84%)
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