Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

380.77 USD +0.84 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 321.38 326.43 321.38 326.10 986,628 +5.99(+1.87%)
Jul 30, 2018 324.10 325.99 319.62 320.11 1,269,825 -3.98(-1.23%)
Jul 27, 2018 324.40 325.14 321.79 324.09 1,009,800 +1.15(+0.36%)
Jul 26, 2018 324.83 325.87 321.17 322.94 2,011,814 -1.42(-0.44%)
Jul 25, 2018 323.05 324.97 316.67 324.36 2,104,689 +1.79(+0.55%)
Jul 24, 2018 325.00 329.65 313.00 322.57 3,253,423 +4.24(+1.33%)
Jul 23, 2018 322.55 323.50 316.79 318.33 1,584,892 -4.22(-1.31%)
Jul 20, 2018 318.35 322.85 317.44 322.55 1,567,858 +2.95(+0.92%)
Jul 19, 2018 319.30 320.86 318.18 319.60 760,025 -0.17(-0.05%)
Jul 18, 2018 317.71 320.58 316.50 319.77 860,581 +2.27(+0.71%)
Jul 17, 2018 319.89 320.98 316.12 317.50 867,876 -1.55(-0.49%)
Jul 16, 2018 319.38 323.38 317.58 319.05 1,303,410 +0.68(+0.21%)
Jul 13, 2018 313.68 319.50 313.52 318.37 1,662,719 +5.06(+1.62%)
Jul 12, 2018 309.40 314.47 308.80 313.31 1,283,281 +6.73(+2.20%)
Jul 11, 2018 306.58 895,953 -2.25(-0.73%)
Jul 10, 2018 308.11 310.91 307.21 308.83 1,525,066 +2.35(+0.77%)
Jul 09, 2018 301.00 307.47 300.36 306.48 1,244,464 +7.29(+2.44%)
Jul 06, 2018 298.41 301.51 296.21 299.19 1,123,447 +0.00(+0.00%)
Jul 05, 2018 300.28 303.16 297.19 299.19 986,260 -0.27(-0.09%)
Jul 03, 2018 299.46 299.46 299.46 0 +0.34(+0.11%)
Jul 02, 2018 294.17 299.30 292.32 299.12 977,888 +3.69(+1.25%)
Jun 29, 2018 297.48 299.98 295.26 295.43 1,267,894 +0.19(+0.06%)
Jun 28, 2018 295.00 296.71 291.52 295.24 1,424,348 +0.46(+0.16%)
Jun 27, 2018 299.39 302.12 294.54 294.78 1,523,653 -4.30(-1.44%)
Jun 26, 2018 298.81 300.43 297.08 299.08 1,670,813 +0.31(+0.10%)
Jun 25, 2018 297.35 303.33 296.10 298.77 1,944,787 -0.61(-0.20%)
Jun 22, 2018 301.38 301.81 298.69 299.38 1,405,068 -1.00(-0.33%)
Jun 21, 2018 302.65 302.86 298.11 300.38 1,517,323 -2.48(-0.82%)
Jun 20, 2018 302.37 304.97 301.30 302.86 1,620,765 +0.34(+0.11%)
Jun 19, 2018 306.72 307.63 301.65 302.52 1,821,401 -7.00(-2.26%)
Jun 18, 2018 307.38 309.97 306.00 309.52 1,261,077 -0.62(-0.20%)
Jun 15, 2018 310.59 310.59 310.14 1,786,252 -0.45(-0.14%)
Jun 14, 2018 314.54 315.80 310.01 310.59 1,395,653 -3.76(-1.20%)
Jun 13, 2018 314.67 317.80 312.67 314.35 2,014,213 -0.81(-0.26%)
Jun 12, 2018 319.63 320.03 311.25 315.16 1,743,065 -4.14(-1.30%)
Jun 11, 2018 322.12 322.62 319.16 319.30 911,014 -3.01(-0.93%)
Jun 08, 2018 321.73 322.60 318.10 322.31 1,260,300 +0.36(+0.11%)
Jun 07, 2018 320.50 322.15 318.93 321.95 1,087,837 +2.04(+0.64%)
Jun 06, 2018 318.51 319.91 1,083,413 -0.11(-0.03%)
Jun 05, 2018 318.11 321.24 317.49 320.02 873,082 +1.85(+0.58%)
Jun 04, 2018 317.11 319.25 316.22 318.17 667,302 +1.54(+0.49%)
Jun 01, 2018 316.92 317.80 315.47 316.63 886,891 +2.09(+0.66%)
May 31, 2018 319.24 320.28 314.47 314.54 1,452,482 -6.50(-2.02%)
May 30, 2018 319.03 321.81 317.16 321.04 901,406 +3.84(+1.21%)
May 29, 2018 319.67 320.69 315.36 317.20 1,159,717 -3.60(-1.12%)
May 25, 2018 320.80 320.80 320.80 0 -5.55(-1.70%)
May 24, 2018 324.66 329.13 323.34 326.35 1,211,815 +1.03(+0.32%)
May 23, 2018 315.83 325.53 314.13 325.32 1,603,245 +8.19(+2.58%)
May 22, 2018 323.26 323.60 317.04 317.13 1,502,029 -7.15(-2.20%)
May 21, 2018 322.50 324.53 321.16 324.28 1,001,485 +3.83(+1.20%)
May 18, 2018 320.76 322.00 319.80 320.45 1,013,897 +0.03(+0.01%)
May 17, 2018 319.00 321.50 317.40 320.42 961,614 +1.09(+0.34%)
May 16, 2018 320.10 321.71 318.84 319.33 915,812 -0.44(-0.14%)
May 15, 2018 317.75 320.35 317.00 319.77 1,131,005 +0.69(+0.22%)
May 14, 2018 323.25 323.98 317.44 319.08 1,417,105 -4.96(-1.53%)
May 11, 2018 324.69 325.86 322.76 324.04 844,941 -0.45(-0.14%)
May 10, 2018 328.48 329.02 322.95 324.49 1,261,524 -1.63(-0.50%)
May 09, 2018 325.62 328.55 324.70 326.12 1,700,028 +1.93(+0.60%)
May 08, 2018 317.71 325.39 317.30 324.19 2,949,352 +6.48(+2.04%)
May 07, 2018 312.23 317.92 312.09 317.71 1,816,953 +6.27(+2.01%)
May 04, 2018 308.11 312.70 307.26 311.44 1,675,455 +1.51(+0.49%)
May 03, 2018 303.95 310.50 300.50 309.93 2,889,886 +4.23(+1.38%)
May 02, 2018 307.28 313.40 305.20 305.70 2,643,810 -2.76(-0.89%)
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