Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

353.75 USD +4.23 (+1.21%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 383.10 391.44 380.44 389.06 1,342,965 +1.15(+0.30%)
Apr 29, 2020 388.16 393.51 379.50 387.91 1,500,369 +3.18(+0.83%)
Apr 28, 2020 381.86 387.83 380.42 384.73 1,314,029 +6.16(+1.63%)
Apr 27, 2020 383.91 384.04 378.00 378.57 1,456,758 -3.20(-0.84%)
Apr 24, 2020 378.72 384.06 372.98 381.77 1,029,200 +5.04(+1.34%)
Apr 23, 2020 382.75 384.87 376.18 376.73 1,163,899 -3.67(-0.96%)
Apr 22, 2020 383.49 383.94 375.33 380.40 1,188,716 +6.96(+1.86%)
Apr 21, 2020 383.01 392.54 371.01 373.44 2,041,862 -9.77(-2.55%)
Apr 20, 2020 394.08 399.97 383.21 383.21 1,485,522 -18.30(-4.56%)
Apr 17, 2020 387.42 402.45 384.83 401.51 1,768,300 +23.63(+6.25%)
Apr 16, 2020 373.61 381.30 372.50 377.88 1,568,288 +3.50(+0.93%)
Apr 15, 2020 376.75 376.75 367.36 374.38 1,251,259 -5.65(-1.49%)
Apr 14, 2020 378.29 386.58 374.55 380.03 1,652,727 +10.09(+2.73%)
Apr 13, 2020 370.95 373.99 365.71 369.94 1,237,391 -1.06(-0.29%)
Apr 09, 2020 369.74 376.33 363.52 371.00 1,629,300 +9.59(+2.65%)
Apr 08, 2020 361.37 372.65 358.59 361.41 1,447,729 +6.13(+1.73%)
Apr 07, 2020 380.50 381.90 354.05 355.28 2,101,547 -12.67(-3.44%)
Apr 06, 2020 361.91 369.95 361.91 367.95 2,524,834 +17.45(+4.98%)
Apr 03, 2020 352.00 355.84 349.61 350.50 2,113,200 -3.46(-0.98%)
Apr 02, 2020 335.25 354.00 334.55 353.96 1,896,281 +15.44(+4.56%)
Apr 01, 2020 324.83 340.99 322.01 338.52 2,082,346 -0.43(-0.13%)
Mar 31, 2020 344.81 346.92 336.24 338.95 2,169,527 -9.90(-2.84%)
Mar 30, 2020 351.49 356.48 342.28 348.85 1,755,967 +0.47(+0.13%)
Mar 27, 2020 339.99 365.09 335.01 348.38 3,562,900 -1.95(-0.56%)
Mar 26, 2020 326.00 352.10 324.01 350.33 2,680,977 +30.66(+9.59%)
Mar 25, 2020 300.62 329.82 293.61 319.67 2,950,323 +30.76(+10.65%)
Mar 24, 2020 287.97 294.99 280.24 288.91 3,087,089 +12.11(+4.38%)
Mar 23, 2020 285.00 287.06 266.11 276.80 3,171,590 -14.42(-4.95%)
Mar 20, 2020 314.20 315.84 288.21 291.22 3,040,000 -22.98(-7.31%)
Mar 19, 2020 333.41 334.10 311.20 314.20 2,836,261 -19.21(-5.76%)
Mar 18, 2020 296.92 339.23 296.04 333.41 3,588,971 +14.58(+4.57%)
Mar 17, 2020 293.00 319.47 287.15 318.83 2,625,728 +30.89(+10.73%)
Mar 16, 2020 295.01 311.56 285.00 287.94 2,350,262 -40.65(-12.37%)
Mar 13, 2020 327.33 329.16 303.10 328.59 3,877,700 +17.21(+5.53%)
Mar 12, 2020 321.83 339.42 310.08 311.38 3,892,077 -45.55(-12.76%)
Mar 11, 2020 356.57 365.89 349.79 356.93 1,951,197 -10.24(-2.79%)
Mar 10, 2020 363.01 367.67 350.60 367.17 2,505,619 +15.14(+4.30%)
Mar 09, 2020 359.98 369.47 351.27 352.03 3,086,256 -30.44(-7.96%)
Mar 06, 2020 372.51 384.95 368.46 382.47 2,161,000 -2.23(-0.58%)
Mar 05, 2020 393.92 397.85 382.22 384.70 1,967,234 -17.33(-4.31%)
Mar 04, 2020 387.99 402.96 383.18 402.03 2,025,762 +24.63(+6.53%)
Mar 03, 2020 384.28 396.90 376.59 377.40 2,531,352 -3.95(-1.04%)
Mar 02, 2020 371.35 383.10 360.57 381.35 2,859,424 +11.48(+3.10%)
Feb 28, 2020 369.86 373.82 360.34 369.87 3,364,300 -14.73(-3.83%)
Feb 27, 2020 393.52 399.01 384.33 384.60 1,893,986 -16.30(-4.07%)
Feb 26, 2020 400.31 410.52 399.34 400.90 1,677,994 +0.54(+0.13%)
Feb 25, 2020 420.10 421.73 397.53 400.36 1,599,371 -18.99(-4.53%)
Feb 24, 2020 420.47 424.20 418.10 419.35 1,116,950 -8.45(-1.98%)
Feb 21, 2020 425.12 428.72 422.66 427.80 1,055,800 +1.83(+0.43%)
Feb 20, 2020 433.63 434.99 424.16 425.97 1,189,923 -8.51(-1.96%)
Feb 19, 2020 437.00 438.27 434.40 434.48 787,225 -1.07(-0.25%)
Feb 18, 2020 437.00 438.95 434.01 435.55 776,084 -2.30(-0.53%)
Feb 14, 2020 434.98 438.47 434.31 437.85 948,700 +3.15(+0.72%)
Feb 13, 2020 435.80 439.29 434.30 434.70 800,251 -1.90(-0.44%)
Feb 12, 2020 439.01 439.69 434.60 436.60 1,419,188 -3.25(-0.74%)
Feb 11, 2020 441.36 442.53 437.47 439.85 744,626 +0.09(+0.02%)
Feb 10, 2020 439.00 441.52 437.82 439.76 870,408 +0.59(+0.13%)
Feb 07, 2020 438.14 441.21 437.29 439.17 883,700 +0.20(+0.05%)
Feb 06, 2020 435.56 439.86 434.91 438.97 832,901 +3.78(+0.87%)
Feb 05, 2020 433.32 435.92 429.02 435.19 1,251,759 +4.41(+1.02%)
Feb 04, 2020 425.46 431.99 425.46 430.78 1,216,258 +6.92(+1.63%)
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