Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.00 USD -0.62 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 262.15 265.11 259.85 261.84 1,185,200 +0.58(+0.22%)
Dec 28, 2018 263.01 264.83 260.14 261.26 1,983,700 +1.47(+0.57%)
Dec 27, 2018 249.25 259.79 248.20 259.79 2,200,407 +8.17(+3.25%)
Dec 26, 2018 246.31 251.89 241.18 251.62 1,797,619 +6.40(+2.61%)
Dec 24, 2018 253.03 254.63 245.01 245.22 1,515,400 -11.33(-4.42%)
Dec 21, 2018 260.78 262.64 255.30 256.55 3,738,700 -8.74(-3.29%)
Dec 20, 2018 271.99 273.82 261.41 265.29 2,314,144 -8.67(-3.16%)
Dec 19, 2018 279.75 283.81 271.52 273.96 1,716,417 -5.51(-1.97%)
Dec 18, 2018 281.55 283.84 278.05 279.47 1,707,904 +0.24(+0.09%)
Dec 17, 2018 286.20 286.79 277.84 279.23 1,645,378 -8.47(-2.94%)
Dec 14, 2018 290.00 291.24 286.62 287.70 1,881,800 -4.53(-1.55%)
Dec 13, 2018 293.27 295.27 291.00 292.23 1,118,741 -0.27(-0.09%)
Dec 12, 2018 295.99 296.80 292.01 292.50 1,121,520 +0.35(+0.12%)
Dec 11, 2018 302.68 303.25 290.33 292.15 1,764,600 -6.25(-2.09%)
Dec 10, 2018 289.93 298.93 289.19 298.40 2,417,869 +13.00(+4.56%)
Dec 07, 2018 285.40 290.35 285.21 285.40 1,407,100 -0.95(-0.33%)
Dec 06, 2018 282.90 286.89 277.20 286.35 2,793,736 -0.38(-0.13%)
Dec 04, 2018 295.72 295.72 286.03 286.73 2,208,100 -10.06(-3.39%)
Dec 03, 2018 304.94 305.33 295.90 296.79 1,764,722 -3.64(-1.21%)
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%)
Sep 04, 2018 320.00 322.25 317.60 321.91 947,352 +1.50(+0.47%)
Aug 31, 2018 320.41 320.41 320.41 0 -1.44(-0.45%)
Aug 30, 2018 324.00 326.49 320.93 321.85 1,409,094 -2.47(-0.76%)
Aug 29, 2018 324.46 324.92 322.20 324.32 965,957 -0.02(-0.01%)
Aug 28, 2018 324.66 325.00 322.30 324.34 819,982 +0.00(+0.00%)
Aug 27, 2018 322.07 325.00 322.00 324.34 737,602 +3.05(+0.95%)
Aug 24, 2018 320.00 321.39 318.72 321.29 773,500 +1.28(+0.40%)
Aug 23, 2018 322.08 322.15 318.87 320.01 717,824 -1.91(-0.59%)
Aug 22, 2018 324.05 324.52 321.80 321.92 690,554 -2.47(-0.76%)
Aug 21, 2018 324.40 325.41 323.13 324.39 1,167,595 +0.17(+0.05%)
Aug 20, 2018 325.26 325.97 323.81 324.22 877,385 -1.01(-0.31%)
Aug 17, 2018 325.86 327.42 324.72 325.23 1,397,400 -0.63(-0.19%)
Aug 16, 2018 320.00 326.62 319.81 325.86 1,195,266 +8.16(+2.57%)
Aug 15, 2018 318.37 318.91 314.44 317.70 1,321,367 -0.89(-0.28%)
Aug 14, 2018 314.89 320.21 314.63 318.59 974,486 +4.95(+1.58%)
Aug 13, 2018 312.51 315.26 312.00 313.64 790,355 +0.52(+0.17%)
Aug 10, 2018 314.90 314.90 311.39 313.12 1,081,900 -2.59(-0.82%)
Aug 09, 2018 314.79 316.50 312.67 315.71 1,048,376 +0.40(+0.13%)
Aug 08, 2018 317.50 317.78 314.21 315.31 922,718 -2.10(-0.66%)
Aug 07, 2018 317.24 318.24 313.58 317.41 1,088,570 +0.49(+0.15%)
Aug 06, 2018 318.61 318.61 313.68 316.92 1,736,684 -3.63(-1.13%)
Aug 03, 2018 322.62 322.62 319.11 320.55 945,400 -1.47(-0.46%)
Aug 02, 2018 322.53 323.15 320.24 322.02 820,352 -2.91(-0.90%)
Aug 01, 2018 325.59 326.07 322.57 324.93 1,392,255 -1.17(-0.36%)
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%)
May 01, 2018 320.49 321.24 302.09 308.46 3,880,005 -12.38(-3.86%)
Apr 30, 2018 322.35 325.46 320.20 320.84 1,451,110 -1.19(-0.37%)
Apr 27, 2018 329.95 330.23 321.70 322.03 1,580,559 -8.37(-2.53%)
Apr 26, 2018 330.00 334.86 324.13 330.40 1,847,433 +0.90(+0.27%)
Apr 25, 2018 336.68 337.15 320.56 329.50 3,030,057 -6.99(-2.08%)
Apr 24, 2018 360.02 361.99 330.64 336.49 3,779,528 -22.11(-6.17%)
Apr 23, 2018 352.79 358.62 352.45 358.60 1,985,252 +6.61(+1.88%)
Apr 20, 2018 354.53 355.00 351.13 351.99 1,185,251 -1.39(-0.39%)
Apr 19, 2018 351.60 354.21 350.18 353.38 781,650 +2.23(+0.64%)
Apr 18, 2018 351.30 352.25 349.34 351.15 842,570 +2.01(+0.58%)
Apr 17, 2018 347.79 350.12 346.13 349.14 1,061,701 +3.44(+1.00%)
Apr 16, 2018 344.87 347.74 344.55 345.70 1,141,341 +3.10(+0.90%)
Apr 13, 2018 344.08 345.06 340.69 342.60 763,124 -0.28(-0.08%)
Apr 12, 2018 340.62 344.49 340.52 342.88 1,091,355 +3.44(+1.01%)
Apr 11, 2018 338.51 346.25 337.98 339.44 1,481,006 +0.08(+0.02%)
Apr 10, 2018 340.63 341.05 337.10 339.36 1,000,467 +3.45(+1.03%)
Apr 09, 2018 337.48 340.83 335.46 335.91 981,372 +1.25(+0.37%)
Apr 06, 2018 343.59 344.68 332.83 334.66 1,417,855 -11.99(-3.46%)
Apr 05, 2018 344.23 346.93 340.01 346.65 1,588,765 +4.86(+1.42%)
Apr 04, 2018 328.88 341.97 327.50 341.79 1,449,216 +7.08(+2.12%)
Apr 03, 2018 334.97 337.03 330.68 334.71 1,296,812 +1.71(+0.51%)
Apr 02, 2018 337.06 337.90 328.75 333.00 1,298,559 -4.93(-1.46%)
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