Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

373.67 USD +0.86 (+0.23%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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