Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

379.99 USD -2.91 (-0.76%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

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