Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 339.29 343.23 338.08 342.72 1,079,864 -0.86(-0.25%)
Nov 24, 2021 344.86 347.00 343.05 343.58 1,134,598 -1.60(-0.46%)
Nov 23, 2021 344.98 348.09 344.67 345.18 1,212,730 +0.20(+0.06%)
Nov 22, 2021 341.73 347.59 341.48 344.98 1,234,894 +3.54(+1.04%)
Nov 19, 2021 340.88 343.00 339.35 341.44 1,426,638 -0.64(-0.19%)
Nov 18, 2021 342.72 342.45 341.79 342.08 1,431,291 +0.09(+0.03%)
Nov 17, 2021 339.48 343.55 339.48 341.99 1,750,991 +1.62(+0.48%)
Nov 16, 2021 341.89 343.64 339.76 340.37 1,233,792 -0.55(-0.16%)
Nov 15, 2021 339.55 341.65 339.43 340.92 1,068,612 +1.86(+0.55%)
Nov 12, 2021 335.62 340.39 335.03 339.06 1,097,665 +3.17(+0.94%)
Nov 11, 2021 337.14 337.21 333.30 335.89 1,215,647 -2.86(-0.84%)
Nov 10, 2021 338.77 338.75 1,268,683 +0.58(+0.17%)
Nov 09, 2021 341.38 342.00 337.10 338.17 1,768,713 -3.61(-1.06%)
Nov 08, 2021 341.62 343.02 337.58 341.78 1,730,837 +1.89(+0.56%)
Nov 05, 2021 336.95 340.52 336.35 339.89 2,145,291 +4.39(+1.31%)
Nov 04, 2021 331.30 335.74 331.30 335.50 1,847,713 +4.15(+1.25%)
Nov 03, 2021 325.50 333.10 324.23 331.35 1,902,573 +5.04(+1.54%)
Nov 02, 2021 331.45 332.04 325.31 326.31 2,746,307 -4.62(-1.40%)
Nov 01, 2021 330.47 334.20 331.44 330.93 1,866,788 -1.39(-0.42%)
Oct 29, 2021 330.00 334.36 328.84 332.32 1,821,510 +0.93(+0.28%)
Oct 28, 2021 330.00 334.86 325.14 331.39 2,874,309 +0.45(+0.14%)
Oct 27, 2021 333.00 336.43 330.54 330.94 2,815,338 -0.97(-0.29%)
Oct 26, 2021 348.33 331.91 9,437,119 -44.42(-11.80%)
Oct 25, 2021 375.91 378.10 374.61 376.33 1,350,203 +1.73(+0.46%)
Oct 22, 2021 373.93 377.02 373.93 374.60 1,092,044 +1.46(+0.39%)
Oct 21, 2021 371.63 373.26 367.14 373.14 803,645 +2.01(+0.54%)
Oct 20, 2021 371.78 372.57 369.80 371.13 955,116 +0.06(+0.02%)
Oct 19, 2021 366.50 371.18 363.65 371.07 1,051,520 +6.07(+1.66%)
Oct 18, 2021 364.33 367.88 361.88 365.00 1,014,634 -0.62(-0.17%)
Oct 15, 2021 364.10 366.24 363.51 365.62 952,986 +3.55(+0.98%)
Oct 14, 2021 362.02 364.16 360.36 362.07 974,231 +0.31(+0.09%)
Oct 13, 2021 359.62 362.39 353.45 361.76 1,102,063 +3.64(+1.02%)
Oct 12, 2021 356.98 360.38 356.01 358.12 840,240 +1.04(+0.29%)
Oct 11, 2021 354.90 359.33 354.12 357.08 996,232 +3.33(+0.94%)
Oct 08, 2021 352.08 355.16 350.80 353.75 768,772 +1.97(+0.56%)
Oct 07, 2021 350.17 354.48 350.17 351.78 1,042,640 +1.79(+0.51%)
Oct 06, 2021 347.03 350.14 344.20 349.99 995,911 +2.24(+0.64%)
Oct 05, 2021 346.00 350.45 344.82 347.75 889,370 +1.76(+0.51%)
Oct 04, 2021 347.69 350.27 343.70 345.99 1,127,388 -1.81(-0.52%)
Oct 01, 2021 347.31 349.68 342.77 347.80 960,374 +2.70(+0.78%)
Sep 30, 2021 351.53 352.30 344.90 345.10 1,054,386 -5.19(-1.48%)
Sep 29, 2021 348.13 352.58 344.97 350.29 1,547,683 -1.86(-0.53%)
Sep 28, 2021 353.36 355.31 349.92 352.15 1,140,081 -1.21(-0.34%)
Sep 27, 2021 352.14 357.23 351.32 353.36 1,865,957 +3.84(+1.10%)
Sep 24, 2021 348.97 352.94 347.51 349.52 1,692,976 +5.32(+1.55%)
Sep 23, 2021 340.29 344.77 340.11 344.20 1,365,690 +2.47(+0.72%)
Sep 22, 2021 338.14 343.20 338.02 341.73 1,335,912 +5.68(+1.69%)
Sep 21, 2021 338.74 340.07 335.10 336.05 1,316,875 -2.41(-0.71%)
Sep 20, 2021 338.70 340.60 335.89 338.46 1,710,361 -2.52(-0.74%)
Sep 17, 2021 339.95 342.81 339.15 340.98 2,108,086 -0.52(-0.15%)
Sep 16, 2021 345.48 345.94 340.75 341.50 1,451,526 -3.57(-1.03%)
Sep 15, 2021 344.80 346.93 343.91 345.07 1,158,722 +0.73(+0.21%)
Sep 14, 2021 348.00 348.30 342.48 344.34 1,325,755 -1.97(-0.57%)
Sep 13, 2021 347.91 349.28 342.75 346.31 1,489,294 +0.43(+0.12%)
Sep 10, 2021 349.44 350.08 345.82 345.88 1,224,240 -3.05(-0.87%)
Sep 09, 2021 350.51 351.70 347.86 348.93 1,098,984 -2.53(-0.72%)
Sep 08, 2021 350.39 353.58 349.46 351.46 1,215,345 +2.26(+0.65%)
Sep 07, 2021 354.72 356.00 349.07 349.20 2,033,969 -6.80(-1.91%)
Sep 03, 2021 358.05 358.27 355.62 356.00 893,685 -2.05(-0.57%)
Sep 02, 2021 356.81 358.73 355.52 358.05 2,071,572 +1.39(+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