Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.73 USD -1.70 (-0.50%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 380.55 381.37 373.67 378.97 1,101,900 -2.75(-0.72%)
Jul 30, 2020 382.71 385.84 380.86 381.72 983,350 -5.58(-1.44%)
Jul 29, 2020 389.56 390.47 384.63 387.30 1,209,625 +0.64(+0.17%)
Jul 28, 2020 382.00 390.21 382.00 386.66 1,132,379 +4.57(+1.20%)
Jul 27, 2020 384.73 385.99 380.11 382.09 1,047,166 -4.12(-1.07%)
Jul 24, 2020 388.00 393.49 383.61 386.21 1,305,800 -1.41(-0.36%)
Jul 23, 2020 393.77 394.15 385.71 387.62 1,442,692 -6.46(-1.64%)
Jul 22, 2020 376.71 394.67 375.62 394.08 2,280,553 +18.96(+5.05%)
Jul 21, 2020 378.35 378.90 370.58 375.12 1,997,665 +9.59(+2.62%)
Jul 20, 2020 369.00 369.00 362.43 365.53 1,442,413 -2.97(-0.81%)
Jul 17, 2020 366.30 369.00 362.85 368.50 1,137,200 +2.62(+0.72%)
Jul 16, 2020 362.30 365.94 359.02 365.88 955,647 +1.32(+0.36%)
Jul 15, 2020 361.50 365.58 360.56 364.56 1,617,379 +8.90(+2.50%)
Jul 14, 2020 349.13 355.92 349.00 355.66 1,651,090 +2.60(+0.74%)
Jul 13, 2020 353.60 357.02 348.60 353.06 2,031,412 +3.81(+1.09%)
Jul 10, 2020 342.33 349.33 341.66 349.25 1,514,100 +9.29(+2.73%)
Jul 09, 2020 348.00 349.48 339.18 339.96 1,823,604 -11.98(-3.40%)
Jul 08, 2020 353.50 357.30 348.63 351.94 1,964,076 -1.33(-0.38%)
Jul 07, 2020 362.59 362.92 352.78 353.27 1,395,124 -9.32(-2.57%)
Jul 06, 2020 366.48 367.11 360.84 362.59 1,202,293 +0.59(+0.16%)
Jul 02, 2020 363.53 366.07 360.69 362.00 1,395,900 +1.58(+0.44%)
Jul 01, 2020 366.34 368.29 360.31 360.42 1,430,247 -4.50(-1.23%)
Jun 30, 2020 365.35 367.25 362.41 364.92 1,482,087 -2.58(-0.70%)
Jun 29, 2020 360.39 367.50 359.49 367.50 1,073,117 +10.74(+3.01%)
Jun 26, 2020 359.56 367.42 355.01 356.76 2,008,700 -6.06(-1.67%)
Jun 25, 2020 357.86 363.31 353.33 362.82 1,391,657 +3.00(+0.83%)
Jun 24, 2020 370.90 371.23 358.32 359.82 2,302,082 -11.88(-3.20%)
Jun 23, 2020 378.25 378.78 371.04 371.70 1,468,833 -4.26(-1.13%)
Jun 22, 2020 372.26 376.84 370.44 375.96 1,370,555 +3.76(+1.01%)
Jun 19, 2020 383.34 383.59 372.00 372.20 4,318,700 -6.19(-1.64%)
Jun 18, 2020 379.68 381.32 376.07 378.39 1,560,877 -3.72(-0.97%)
Jun 17, 2020 382.50 386.23 376.92 382.11 1,518,987 -0.66(-0.17%)
Jun 16, 2020 386.56 391.79 379.58 382.77 2,038,764 +9.49(+2.54%)
Jun 15, 2020 373.28 377.15 367.55 373.28 2,272,074 -8.59(-2.25%)
Jun 12, 2020 393.33 394.42 376.47 381.87 1,788,300 -2.01(-0.52%)
Jun 11, 2020 392.69 397.31 383.57 383.88 1,698,230 -19.89(-4.93%)
Jun 10, 2020 406.50 409.10 403.45 403.77 1,187,898 -4.79(-1.17%)
Jun 09, 2020 410.53 411.94 407.00 408.56 1,188,414 -5.74(-1.39%)
Jun 08, 2020 415.00 417.62 411.74 414.30 1,294,848 +3.55(+0.86%)
Jun 05, 2020 410.00 416.00 406.45 410.75 1,702,700 +7.08(+1.75%)
Jun 04, 2020 401.78 404.87 399.00 403.67 1,261,836 +1.04(+0.26%)
Jun 03, 2020 393.65 403.60 392.59 402.63 1,382,159 +12.86(+3.30%)
Jun 02, 2020 388.64 393.23 386.99 389.77 1,404,748 +0.81(+0.21%)
Jun 01, 2020 388.94 394.00 387.31 388.96 1,090,419 +0.52(+0.13%)
May 29, 2020 396.04 396.23 384.77 388.44 1,734,000 -10.00(-2.51%)
May 28, 2020 401.46 404.26 398.16 398.44 1,488,152 +1.32(+0.33%)
May 27, 2020 376.78 397.12 376.58 397.12 1,986,770 +24.92(+6.70%)
May 26, 2020 376.95 376.95 370.57 372.20 1,595,846 +3.20(+0.87%)
May 22, 2020 369.86 370.16 365.62 369.00 752,600 +0.18(+0.05%)
May 21, 2020 362.69 370.02 362.60 368.82 1,179,070 +6.31(+1.74%)
May 20, 2020 372.44 374.00 362.11 362.51 1,879,505 -8.97(-2.41%)
May 19, 2020 378.07 382.46 371.24 371.48 1,087,122 -6.06(-1.61%)
May 18, 2020 371.21 380.49 366.02 377.54 1,879,729 +17.14(+4.76%)
May 15, 2020 352.53 361.51 352.32 360.40 1,854,700 +4.12(+1.16%)
May 14, 2020 360.99 361.54 352.26 356.28 1,776,057 -7.90(-2.17%)
May 13, 2020 371.28 372.46 362.01 364.18 1,287,387 -6.93(-1.87%)
May 12, 2020 378.00 382.44 371.03 371.11 1,447,674 -5.45(-1.45%)
May 11, 2020 375.00 379.50 374.14 376.56 1,287,944 -1.84(-0.49%)
May 08, 2020 378.03 381.13 376.25 378.40 1,130,600 +1.86(+0.49%)
May 07, 2020 383.01 384.13 376.00 376.54 1,461,982 -2.04(-0.54%)
May 06, 2020 390.89 390.89 378.41 378.58 1,089,029 -11.72(-3.00%)
May 05, 2020 382.41 392.78 381.59 390.30 1,271,180 +10.14(+2.67%)
May 04, 2020 382.02 382.97 374.13 380.16 1,078,280 -3.31(-0.86%)
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