Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

376.36 USD +3.22 (+0.86%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 361.72 367.34 359.19 363.09 1,220,528 +0.92(+0.25%)
Jul 31, 2019 365.91 368.71 359.29 362.17 1,036,986 -3.82(-1.04%)
Jul 30, 2019 368.63 370.67 365.33 365.99 701,602 -3.63(-0.98%)
Jul 29, 2019 369.41 370.11 367.95 369.62 659,196 +0.16(+0.04%)
Jul 26, 2019 369.61 370.71 367.78 369.46 791,300 -0.86(-0.23%)
Jul 25, 2019 368.76 372.71 367.15 370.32 1,143,372 +1.42(+0.38%)
Jul 24, 2019 358.20 368.99 357.99 368.90 1,900,584 +11.10(+3.10%)
Jul 23, 2019 363.00 363.00 350.81 357.80 2,344,015 +0.17(+0.05%)
Jul 22, 2019 357.44 358.47 355.56 357.63 1,145,200 +0.67(+0.19%)
Jul 19, 2019 357.64 359.10 355.85 356.96 1,463,200 +0.75(+0.21%)
Jul 18, 2019 358.29 358.38 352.79 356.21 1,704,894 -2.26(-0.63%)
Jul 17, 2019 365.35 365.47 357.85 358.47 1,866,585 -6.88(-1.88%)
Jul 16, 2019 368.00 368.42 365.16 365.35 1,025,680 -2.34(-0.64%)
Jul 15, 2019 369.84 370.01 366.90 367.69 1,010,684 -1.76(-0.48%)
Jul 12, 2019 369.20 369.51 366.83 369.45 1,148,700 +1.22(+0.33%)
Jul 11, 2019 368.16 369.38 366.21 368.23 1,355,898 +0.07(+0.02%)
Jul 10, 2019 370.00 373.37 367.84 368.16 818,745 -1.57(-0.42%)
Jul 09, 2019 367.75 370.25 366.10 369.73 650,988 +0.55(+0.15%)
Jul 08, 2019 368.54 369.92 366.77 369.18 646,704 -0.74(-0.20%)
Jul 05, 2019 369.88 370.83 366.67 369.92 716,800 -0.46(-0.12%)
Jul 03, 2019 367.94 370.47 365.35 370.38 742,100 +2.81(+0.76%)
Jul 02, 2019 361.58 367.57 361.07 367.57 1,052,968 +6.10(+1.69%)
Jul 01, 2019 365.41 366.77 361.05 361.47 1,004,258 -2.07(-0.57%)
Jun 28, 2019 359.48 363.75 357.67 363.54 1,369,600 +4.45(+1.24%)
Jun 27, 2019 359.93 360.52 357.26 359.09 826,517 -0.41(-0.11%)
Jun 26, 2019 361.64 362.00 357.00 359.50 977,646 -1.06(-0.29%)
Jun 25, 2019 360.00 362.80 359.74 360.56 1,168,978 +0.58(+0.16%)
Jun 24, 2019 360.44 362.88 359.74 359.98 1,766,720 +0.62(+0.17%)
Jun 21, 2019 362.23 362.74 357.57 359.36 1,544,800 -3.44(-0.95%)
Jun 20, 2019 357.77 363.33 357.71 362.80 1,049,020 +7.07(+1.99%)
Jun 19, 2019 353.76 356.55 353.19 355.73 816,680 +2.21(+0.63%)
Jun 18, 2019 349.49 354.28 348.39 353.52 826,400 +4.83(+1.39%)
Jun 17, 2019 351.22 352.41 346.76 348.69 904,168 -1.45(-0.41%)
Jun 14, 2019 349.08 352.46 348.44 350.14 1,059,400 +1.06(+0.30%)
Jun 13, 2019 347.58 349.70 344.40 349.08 1,203,875 +3.57(+1.03%)
Jun 12, 2019 344.23 346.14 342.32 345.51 1,131,897 +1.47(+0.43%)
Jun 11, 2019 352.01 352.55 340.87 344.04 1,684,322 -7.56(-2.15%)
Jun 10, 2019 357.97 358.63 350.73 351.60 1,356,226 -3.63(-1.02%)
Jun 07, 2019 353.45 356.15 352.40 355.23 1,125,800 +2.71(+0.77%)
Jun 06, 2019 353.37 354.34 350.15 352.52 1,149,715 -0.18(-0.05%)
Jun 05, 2019 349.99 352.86 348.51 352.70 1,750,507 +3.35(+0.96%)
Jun 04, 2019 345.88 349.68 345.88 349.35 1,573,275 +4.78(+1.39%)
Jun 03, 2019 338.08 344.78 337.90 344.57 1,345,296 +6.03(+1.78%)
May 31, 2019 337.59 341.14 337.48 338.54 1,024,100 -3.42(-1.00%)
May 30, 2019 340.00 343.48 339.75 341.96 844,283 +2.62(+0.77%)
May 29, 2019 336.78 340.36 335.28 339.34 1,167,553 +1.45(+0.43%)
May 28, 2019 338.96 341.28 337.10 337.89 3,559,393 -0.89(-0.26%)
May 24, 2019 340.67 341.62 337.27 338.78 1,267,200 -1.29(-0.38%)
May 23, 2019 339.72 341.44 336.08 340.07 1,415,518 -0.28(-0.08%)
May 22, 2019 343.29 343.29 339.88 340.35 1,048,810 -3.60(-1.05%)
May 21, 2019 343.60 344.80 339.50 343.95 1,097,947 +1.94(+0.57%)
May 20, 2019 337.24 344.29 337.24 342.01 1,388,196 +4.02(+1.19%)
May 17, 2019 336.46 340.95 336.46 337.99 1,268,400 -1.40(-0.41%)
May 16, 2019 335.92 339.65 334.85 339.39 1,092,362 +5.24(+1.57%)
May 15, 2019 335.29 335.71 329.93 334.15 1,126,981 -2.02(-0.60%)
May 14, 2019 336.01 340.92 334.75 336.17 1,171,595 +0.80(+0.24%)
May 13, 2019 335.25 339.74 333.20 335.37 1,501,695 -5.98(-1.75%)
May 10, 2019 337.41 341.62 335.27 341.35 1,205,000 +1.99(+0.59%)
May 09, 2019 334.00 340.33 331.94 339.36 1,496,497 +5.18(+1.55%)
May 08, 2019 330.90 336.88 330.35 334.18 1,083,768 +3.28(+0.99%)
May 07, 2019 334.74 334.74 328.84 330.90 1,176,387 -4.82(-1.44%)
May 06, 2019 330.50 336.53 330.17 335.72 812,781 +1.65(+0.49%)
May 03, 2019 333.58 335.64 331.20 334.07 806,700 +1.52(+0.46%)
May 02, 2019 332.01 332.70 328.24 332.55 962,522 +0.70(+0.21%)
May 01, 2019 334.25 337.21 331.58 331.85 1,104,347 -1.48(-0.44%)
Apr 30, 2019 329.52 333.86 328.46 333.33 990,080 +4.74(+1.44%)
Apr 29, 2019 328.40 331.15 327.21 328.59 969,221 +0.26(+0.08%)
Apr 26, 2019 329.60 330.75 327.08 328.33 873,500 -0.54(-0.16%)
Apr 25, 2019 330.25 334.23 328.46 328.87 1,506,464 -1.25(-0.38%)
Apr 24, 2019 333.90 335.78 327.84 330.12 2,089,940 -2.98(-0.89%)
Apr 23, 2019 326.52 337.32 324.52 333.10 3,425,557 +17.84(+5.66%)
Apr 22, 2019 314.25 316.26 313.27 315.26 1,318,284 +1.00(+0.32%)
Apr 18, 2019 311.03 314.57 309.47 314.26 1,107,100 +3.76(+1.21%)
Apr 17, 2019 311.22 312.43 309.78 310.50 1,041,626 +0.44(+0.14%)
Apr 16, 2019 309.22 310.63 308.10 310.06 833,948 +1.35(+0.44%)
Apr 15, 2019 309.96 310.00 307.54 308.71 864,790 -0.99(-0.32%)
Apr 12, 2019 307.00 309.78 306.03 309.70 891,900 +4.11(+1.34%)
Apr 11, 2019 300.23 305.83 300.00 305.59 829,434 +6.47(+2.16%)
Apr 10, 2019 302.23 302.35 297.33 299.12 1,226,177 -3.56(-1.18%)
Apr 09, 2019 304.36 304.58 301.19 302.68 867,120 -2.98(-0.97%)
Apr 08, 2019 301.99 305.86 300.67 305.66 1,121,482 +3.08(+1.02%)
Apr 05, 2019 299.91 302.66 299.71 302.58 705,200 +2.91(+0.97%)
Apr 04, 2019 298.16 302.05 297.89 299.67 789,401 +2.40(+0.81%)
Apr 03, 2019 303.61 304.40 296.14 297.27 1,178,237 -5.83(-1.92%)
Apr 02, 2019 304.87 306.78 302.87 303.10 872,622 -1.19(-0.39%)
Apr 01, 2019 302.56 306.11 301.84 304.29 1,153,873 +4.13(+1.38%)
Mar 29, 2019 297.50 300.59 296.74 300.16 1,211,900 +4.56(+1.54%)
Mar 28, 2019 295.03 295.94 293.65 295.60 567,095 +1.65(+0.56%)
Mar 27, 2019 295.62 297.89 292.85 293.95 835,575 -0.97(-0.33%)
Mar 26, 2019 296.09 297.60 292.69 294.92 882,292 +0.80(+0.27%)
Mar 25, 2019 294.41 295.82 292.53 294.12 779,657 +0.11(+0.04%)
Mar 22, 2019 297.65 298.40 293.88 294.01 942,700 -5.00(-1.67%)
Mar 21, 2019 295.37 300.07 295.00 299.01 1,145,729 +3.03(+1.02%)
Mar 20, 2019 296.91 298.71 295.06 295.98 1,321,836 -0.62(-0.21%)
Mar 19, 2019 299.48 302.14 295.44 296.60 1,503,997 -1.04(-0.35%)
Mar 18, 2019 295.87 298.36 293.27 297.64 1,793,639 +1.49(+0.50%)
Mar 15, 2019 298.86 299.23 293.77 296.15 4,516,500 -2.36(-0.79%)
Mar 14, 2019 303.42 304.46 298.32 298.51 1,178,426 -4.94(-1.63%)
Mar 13, 2019 303.06 304.56 301.12 303.45 1,133,476 +1.53(+0.51%)
Mar 12, 2019 304.60 305.30 300.79 301.92 1,248,945 -2.48(-0.81%)
Mar 11, 2019 299.62 304.58 298.63 304.40 1,294,422 +3.45(+1.15%)
Mar 08, 2019 300.57 301.69 298.77 300.95 1,054,100 -2.06(-0.68%)
Mar 07, 2019 302.90 303.20 297.42 303.01 1,255,483 -0.31(-0.10%)
Mar 06, 2019 306.48 308.35 303.32 303.32 878,715 -2.44(-0.80%)
Mar 05, 2019 306.01 307.22 304.22 305.76 907,552 +1.07(+0.35%)
Mar 04, 2019 311.78 311.78 303.48 304.69 1,069,072 -4.78(-1.54%)
Mar 01, 2019 311.56 311.56 306.44 309.47 1,424,800 +0.06(+0.02%)
Feb 28, 2019 307.44 311.75 306.12 309.41 1,839,128 +1.83(+0.59%)
Feb 27, 2019 305.02 307.94 304.11 307.58 1,121,268 +1.70(+0.56%)
Feb 26, 2019 305.60 308.08 305.01 305.88 869,862 -0.09(-0.03%)
Feb 25, 2019 308.89 309.40 305.55 305.97 1,087,676 -1.16(-0.38%)
Feb 22, 2019 305.91 307.36 303.90 307.13 581,800 +2.62(+0.86%)
Feb 21, 2019 307.06 307.17 303.28 304.51 1,044,430 -2.69(-0.88%)
Feb 20, 2019 305.00 307.20 304.29 307.20 869,731 +2.02(+0.66%)
Feb 19, 2019 305.97 306.59 303.76 305.18 929,463 -2.05(-0.67%)
Feb 15, 2019 304.01 307.33 304.01 307.23 847,700 +6.23(+2.07%)
Feb 14, 2019 303.36 304.00 300.91 301.00 888,228 -3.42(-1.12%)
Feb 13, 2019 305.00 305.95 303.68 304.42 958,490 +0.31(+0.10%)
Feb 12, 2019 301.47 304.32 300.86 304.11 840,619 +4.07(+1.36%)
Feb 11, 2019 301.78 302.75 298.80 300.04 1,076,118 -1.46(-0.48%)
Feb 08, 2019 299.22 301.63 296.99 301.50 1,021,800 +1.37(+0.46%)
Feb 07, 2019 298.79 300.36 296.14 300.13 1,150,126 +0.30(+0.10%)
Feb 06, 2019 299.99 302.68 299.01 299.83 1,114,284 +0.37(+0.12%)
Feb 05, 2019 300.00 302.98 297.23 299.46 1,454,764 +0.69(+0.23%)
Feb 04, 2019 290.90 299.06 290.11 298.77 1,325,977 +8.19(+2.82%)
Feb 01, 2019 290.85 292.58 289.20 290.58 1,359,000 +0.89(+0.31%)
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%)
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%)
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