Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.23 USD -1.49 (-0.43%)
Official Closing Price Updated: 4:03 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 377.92 380.18 375.26 376.68 911,633 -1.96(-0.52%)
Oct 30, 2019 373.22 378.99 371.47 378.64 1,064,901 +7.54(+2.03%)
Oct 29, 2019 371.65 375.25 370.04 371.10 1,298,435 -0.74(-0.20%)
Oct 28, 2019 371.39 375.45 370.12 371.84 1,321,899 +1.11(+0.30%)
Oct 25, 2019 374.38 374.89 369.54 370.73 1,173,400 -4.01(-1.07%)
Oct 24, 2019 373.76 377.46 372.00 374.74 1,137,189 +1.65(+0.44%)
Oct 23, 2019 373.78 374.99 368.73 373.09 1,289,629 -0.59(-0.16%)
Oct 22, 2019 363.00 377.50 363.00 373.68 2,595,135 -0.37(-0.10%)
Oct 21, 2019 374.01 375.89 372.73 374.05 1,173,121 +1.57(+0.42%)
Oct 18, 2019 376.72 377.71 368.00 372.48 1,935,600 -4.58(-1.21%)
Oct 17, 2019 383.55 384.21 376.29 377.06 1,005,134 -5.78(-1.51%)
Oct 16, 2019 382.39 384.39 380.23 382.84 854,976 +0.09(+0.02%)
Oct 15, 2019 383.69 385.70 382.07 382.75 851,182 +0.14(+0.04%)
Oct 14, 2019 382.77 385.37 381.39 382.61 623,447 +1.14(+0.30%)
Oct 11, 2019 389.79 390.73 381.25 381.47 1,329,300 -5.41(-1.40%)
Oct 10, 2019 383.99 388.51 383.20 386.88 700,457 +2.27(+0.59%)
Oct 09, 2019 384.83 386.33 382.50 384.61 712,573 +2.49(+0.65%)
Oct 08, 2019 381.06 385.80 379.29 382.12 1,001,446 -1.66(-0.43%)
Oct 07, 2019 385.01 386.68 382.69 383.78 864,344 -1.17(-0.30%)
Oct 04, 2019 380.21 385.24 379.49 384.95 771,900 +4.89(+1.29%)
Oct 03, 2019 378.87 381.19 374.33 380.06 928,804 +1.90(+0.50%)
Oct 02, 2019 382.74 383.06 374.07 378.16 1,763,767 -6.03(-1.57%)
Oct 01, 2019 391.43 392.48 383.89 384.19 1,240,344 -5.87(-1.50%)
Sep 30, 2019 389.39 393.82 388.42 390.06 1,293,800 +2.19(+0.56%)
Sep 27, 2019 395.94 395.95 386.43 387.87 751,800 -5.05(-1.29%)
Sep 26, 2019 391.25 394.64 388.93 392.92 880,999 +2.49(+0.64%)
Sep 25, 2019 390.58 390.90 387.71 390.43 1,336,881 -1.36(-0.35%)
Sep 24, 2019 390.00 392.99 387.21 391.79 1,187,687 +4.12(+1.06%)
Sep 23, 2019 388.07 390.06 386.11 387.67 1,155,452 -0.58(-0.15%)
Sep 20, 2019 394.49 395.44 388.05 388.25 2,132,300 -5.18(-1.32%)
Sep 19, 2019 397.14 398.50 393.03 393.43 1,046,776 -3.61(-0.91%)
Sep 18, 2019 394.78 397.23 391.55 397.04 784,503 +3.06(+0.78%)
Sep 17, 2019 392.47 399.96 388.43 393.98 978,267 +1.32(+0.34%)
Sep 16, 2019 388.90 394.60 386.89 392.66 1,689,661 +7.80(+2.03%)
Sep 13, 2019 387.77 387.77 383.60 384.86 898,600 -1.77(-0.46%)
Sep 12, 2019 384.49 388.51 383.27 386.63 855,144 +5.08(+1.33%)
Sep 11, 2019 381.20 385.80 380.05 381.55 1,125,215 +0.23(+0.06%)
Sep 10, 2019 377.29 381.32 370.46 381.32 1,297,906 +1.11(+0.29%)
Sep 09, 2019 387.95 388.29 380.04 380.21 1,146,949 -6.35(-1.64%)
Sep 06, 2019 387.28 388.45 385.81 386.56 701,000 +1.41(+0.37%)
Sep 05, 2019 390.48 393.43 384.98 385.15 941,539 -3.93(-1.01%)
Sep 04, 2019 385.90 389.70 385.90 389.08 792,177 +4.39(+1.14%)
Sep 03, 2019 380.99 385.18 379.79 384.69 891,668 +0.58(+0.15%)
Aug 30, 2019 383.25 384.74 381.51 384.11 760,900 -0.32(-0.08%)
Aug 29, 2019 384.53 385.78 380.80 384.43 1,063,511 +3.46(+0.91%)
Aug 28, 2019 379.04 383.00 376.77 380.97 820,536 +0.98(+0.26%)
Aug 27, 2019 381.75 382.21 377.25 379.99 760,325 -0.33(-0.09%)
Aug 26, 2019 379.02 380.56 375.50 380.32 688,213 +3.43(+0.91%)
Aug 23, 2019 385.28 386.93 374.61 376.89 1,393,100 -8.99(-2.33%)
Aug 22, 2019 383.00 386.65 380.72 385.88 742,580 +2.88(+0.75%)
Aug 21, 2019 384.00 384.27 379.29 383.00 791,486 +1.25(+0.33%)
Aug 20, 2019 380.50 384.10 379.50 381.75 920,614 +1.28(+0.34%)
Aug 19, 2019 379.75 381.68 378.52 380.47 799,914 +3.47(+0.92%)
Aug 16, 2019 376.10 378.34 373.37 377.00 821,300 +3.54(+0.95%)
Aug 15, 2019 369.15 374.57 367.17 373.46 1,066,904 +4.52(+1.23%)
Aug 14, 2019 376.00 376.00 367.36 368.94 1,469,037 -8.28(-2.20%)
Aug 13, 2019 377.99 381.51 375.27 377.22 1,060,889 +0.22(+0.06%)
Aug 12, 2019 375.00 378.05 373.60 377.00 623,322 -0.01(-0.00%)
Aug 09, 2019 376.10 379.36 373.33 377.01 871,900 -0.16(-0.04%)
Aug 08, 2019 370.01 378.40 370.01 377.17 1,185,864 +7.87(+2.13%)
Aug 07, 2019 364.02 370.93 362.02 369.30 1,242,942 +2.52(+0.69%)
Aug 06, 2019 361.28 366.89 358.83 366.78 1,124,856 +8.35(+2.33%)
Aug 05, 2019 356.55 361.10 353.97 358.43 1,463,630 -3.48(-0.96%)
Aug 02, 2019 364.13 364.31 359.49 361.91 836,200 -1.18(-0.32%)
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