Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

376.33 USD +1.73 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 290.17 292.83 287.79 289.69 1,311,062 -1.98(-0.68%)
Jan 30, 2019 293.95 293.99 286.77 291.67 1,781,129 -0.38(-0.13%)
Jan 29, 2019 281.11 292.86 281.00 292.05 2,037,258 +4.18(+1.45%)
Jan 28, 2019 285.00 288.41 282.89 287.87 1,165,771 +0.83(+0.29%)
Jan 25, 2019 288.17 289.30 286.13 287.04 1,050,400 +1.79(+0.63%)
Jan 24, 2019 284.59 288.24 282.59 285.25 1,017,541 +1.74(+0.61%)
Jan 23, 2019 282.11 285.73 280.50 283.51 1,631,011 +3.92(+1.40%)
Jan 22, 2019 281.39 284.62 278.00 279.59 1,885,139 -3.28(-1.16%)
Jan 18, 2019 281.18 285.37 279.72 282.87 2,073,500 +4.07(+1.46%)
Jan 17, 2019 271.17 279.99 270.84 278.80 1,241,952 +6.41(+2.35%)
Jan 16, 2019 275.40 275.69 270.63 272.39 1,328,063 -3.61(-1.31%)
Jan 15, 2019 278.23 278.33 273.51 276.00 1,193,499 -1.51(-0.54%)
Jan 14, 2019 276.67 279.52 274.43 277.51 1,388,645 -0.22(-0.08%)
Jan 11, 2019 275.79 277.76 272.43 277.73 1,157,900 +0.23(+0.08%)
Jan 10, 2019 269.62 277.68 269.50 277.50 1,831,179 +6.96(+2.57%)
Jan 09, 2019 270.13 272.22 269.13 270.54 1,235,867 +0.67(+0.25%)
Jan 08, 2019 271.13 271.75 267.81 269.87 1,791,373 +1.79(+0.67%)
Jan 07, 2019 266.00 270.00 263.86 268.08 1,465,156 +3.04(+1.15%)
Jan 04, 2019 261.92 265.49 260.34 265.04 1,444,000 +6.96(+2.70%)
Jan 03, 2019 262.32 264.00 257.38 258.08 1,165,061 -6.65(-2.51%)
Jan 02, 2019 258.36 265.30 256.79 264.73 1,064,680 +2.89(+1.10%)
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%)
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