Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

332.00 USD +0.09 (+0.03%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 300.75 303.53 297.88 300.43 3,666,200 -1.99(-0.66%)
Nov 29, 2018 301.00 304.98 300.28 302.42 2,770,516 +2.48(+0.83%)
Nov 28, 2018 297.85 300.53 293.94 299.94 1,281,974 +4.65(+1.57%)
Nov 27, 2018 293.90 295.66 289.60 295.29 1,477,352 +0.01(+0.00%)
Nov 26, 2018 297.04 298.85 292.92 295.28 1,375,266 -0.10(-0.03%)
Nov 23, 2018 293.06 297.94 291.93 295.38 434,200 +1.09(+0.37%)
Nov 21, 2018 294.29 294.29 294.29 0 +0.43(+0.15%)
Nov 20, 2018 291.36 295.25 288.56 293.86 1,281,074 -0.73(-0.25%)
Nov 19, 2018 301.09 301.09 293.22 294.59 1,555,743 -6.65(-2.21%)
Nov 16, 2018 303.84 305.25 299.86 301.24 1,319,400 -4.24(-1.39%)
Nov 15, 2018 302.17 308.00 299.74 305.48 1,233,121 +2.09(+0.69%)
Nov 14, 2018 308.27 309.68 303.01 303.39 1,192,807 -2.35(-0.77%)
Nov 13, 2018 304.81 308.86 302.23 305.74 1,121,018 +0.62(+0.20%)
Nov 12, 2018 313.20 314.23 304.60 305.12 1,110,458 -8.00(-2.55%)
Nov 09, 2018 307.19 314.16 307.14 313.12 1,294,200 +4.56(+1.48%)
Nov 08, 2018 310.00 311.02 306.36 308.56 878,961 -1.26(-0.41%)
Nov 07, 2018 308.06 309.96 304.16 309.82 983,018 +3.26(+1.06%)
Nov 06, 2018 304.05 308.76 304.05 306.56 1,105,788 +3.35(+1.10%)
Nov 05, 2018 302.00 304.30 300.59 303.21 1,650,509 +3.93(+1.31%)
Nov 02, 2018 301.04 302.75 297.75 299.28 1,597,200 -0.14(-0.05%)
Nov 01, 2018 295.73 301.44 295.01 299.42 1,526,885 +5.57(+1.90%)
Oct 31, 2018 294.36 299.10 293.53 293.85 1,980,493 +2.78(+0.96%)
Oct 30, 2018 285.61 292.50 283.72 291.07 2,870,022 +4.40(+1.53%)
Oct 29, 2018 309.50 309.50 283.21 286.67 3,262,863 -18.38(-6.03%)
Oct 26, 2018 303.40 308.97 301.66 305.05 1,909,600 -1.36(-0.44%)
Oct 25, 2018 313.21 316.55 305.45 306.41 2,351,894 -4.72(-1.52%)
Oct 24, 2018 328.11 328.11 310.42 311.13 2,377,612 -10.22(-3.18%)
Oct 23, 2018 325.23 334.77 315.59 321.35 2,995,648 -5.43(-1.66%)
Oct 22, 2018 331.62 331.62 324.47 326.78 1,407,180 -1.36(-0.41%)
Oct 19, 2018 327.20 330.04 326.06 328.14 1,101,100 +0.14(+0.04%)
Oct 18, 2018 331.35 333.32 325.04 328.00 1,322,951 -5.40(-1.62%)
Oct 17, 2018 335.72 337.19 333.32 333.40 1,182,008 -3.73(-1.11%)
Oct 16, 2018 332.47 337.40 331.14 337.13 860,275 +5.89(+1.78%)
Oct 15, 2018 327.93 333.98 327.93 331.24 1,003,647 +3.62(+1.10%)
Oct 12, 2018 330.59 331.47 322.60 327.62 1,293,900 +1.36(+0.42%)
Oct 11, 2018 335.10 338.00 325.01 326.26 1,937,961 -10.49(-3.12%)
Oct 10, 2018 346.85 347.25 336.75 336.75 1,792,584 -10.56(-3.04%)
Oct 09, 2018 348.62 349.46 346.16 347.31 986,345 -2.62(-0.75%)
Oct 08, 2018 346.89 350.48 346.27 349.93 825,497 +2.72(+0.78%)
Oct 05, 2018 348.30 350.90 345.65 347.21 889,000 -2.25(-0.64%)
Oct 04, 2018 346.82 349.66 345.59 349.46 1,203,602 +2.02(+0.58%)
Oct 03, 2018 350.00 351.35 347.22 347.44 1,237,457 -1.63(-0.47%)
Oct 02, 2018 348.62 349.88 346.37 349.07 959,837 +1.14(+0.33%)
Oct 01, 2018 347.09 348.33 344.87 347.93 809,485 +1.97(+0.57%)
Sep 28, 2018 345.72 348.00 344.71 345.96 1,827,500 -0.09(-0.03%)
Sep 27, 2018 344.16 346.79 342.41 346.05 1,170,003 +3.17(+0.92%)
Sep 26, 2018 343.00 344.86 342.39 342.88 1,159,932 -0.66(-0.19%)
Sep 25, 2018 338.48 345.33 337.45 343.54 1,360,504 +5.96(+1.77%)
Sep 24, 2018 336.81 339.32 334.30 337.58 1,176,776 -0.08(-0.02%)
Sep 21, 2018 334.07 337.91 334.07 337.66 1,875,800 +4.53(+1.36%)
Sep 20, 2018 339.86 340.30 329.01 333.13 2,003,800 -6.17(-1.82%)
Sep 19, 2018 343.22 345.77 336.51 339.30 1,771,229 -3.92(-1.14%)
Sep 18, 2018 340.00 344.85 339.48 343.22 1,149,185 +3.88(+1.14%)
Sep 17, 2018 336.50 339.68 336.00 339.34 1,117,303 +3.54(+1.05%)
Sep 14, 2018 331.31 336.50 329.50 335.80 1,312,000 +4.52(+1.36%)
Sep 13, 2018 326.72 331.86 326.59 331.28 1,290,612 +6.00(+1.84%)
Sep 12, 2018 321.38 325.84 321.38 325.28 1,326,644 +3.05(+0.95%)
Sep 11, 2018 322.04 323.85 320.30 322.23 798,196 -0.72(-0.22%)
Sep 10, 2018 328.72 329.18 322.66 322.95 1,423,982 -5.58(-1.70%)
Sep 07, 2018 328.03 330.88 326.89 328.53 1,292,100 -0.38(-0.12%)
Sep 06, 2018 321.56 329.54 321.30 328.91 1,326,569 +7.58(+2.36%)
Sep 05, 2018 320.89 321.67 319.51 321.33 892,732 -0.58(-0.18%)
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