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 (%)
Jul 30, 2021 372.07 373.64 370.11 371.67 798,759 -0.93(-0.25%)
Jul 29, 2021 374.85 375.86 371.35 372.60 754,642 -0.21(-0.06%)
Jul 28, 2021 376.00 376.24 370.59 372.81 779,096 -1.92(-0.51%)
Jul 27, 2021 368.25 375.55 368.25 374.73 1,460,469 +6.68(+1.81%)
Jul 26, 2021 373.00 374.36 366.40 368.05 2,719,931 -12.72(-3.34%)
Jul 23, 2021 381.97 382.50 380.19 380.77 796,297 +0.84(+0.22%)
Jul 22, 2021 380.75 381.55 377.83 379.93 688,392 -0.96(-0.25%)
Jul 21, 2021 379.98 384.70 379.40 380.89 922,779 +0.91(+0.24%)
Jul 20, 2021 373.01 380.64 373.00 379.98 1,268,338 +7.96(+2.14%)
Jul 19, 2021 375.46 376.82 367.56 372.02 1,357,554 -5.12(-1.36%)
Jul 16, 2021 378.62 379.72 375.28 377.14 891,008 -1.11(-0.29%)
Jul 15, 2021 375.12 378.65 375.00 378.25 713,410 +1.43(+0.38%)
Jul 14, 2021 377.84 378.39 375.21 376.82 698,941 -1.02(-0.27%)
Jul 13, 2021 379.00 380.68 377.54 377.84 709,383 -1.23(-0.32%)
Jul 12, 2021 381.90 383.32 376.23 379.07 1,009,234 -4.04(-1.05%)
Jul 09, 2021 382.70 384.39 380.77 383.11 543,061 +3.19(+0.84%)
Jul 08, 2021 379.32 381.69 377.93 379.92 894,564 -3.56(-0.93%)
Jul 07, 2021 378.41 384.60 377.41 383.48 953,109 +4.81(+1.27%)
Jul 06, 2021 380.00 380.34 373.68 378.67 1,142,735 -2.82(-0.74%)
Jul 02, 2021 381.75 383.19 378.95 381.49 778,835 +1.27(+0.33%)
Jul 01, 2021 377.31 381.11 377.21 380.22 752,916 +1.87(+0.49%)
Jun 30, 2021 374.50 379.44 373.61 378.35 1,077,101 +4.93(+1.32%)
Jun 29, 2021 379.88 380.40 373.24 373.42 1,223,980 -6.65(-1.75%)
Jun 28, 2021 381.67 382.73 378.82 380.07 778,165 -1.94(-0.51%)
Jun 25, 2021 376.89 383.42 376.89 382.01 1,708,142 +4.28(+1.13%)
Jun 24, 2021 379.52 379.99 377.00 377.73 1,032,934 +0.40(+0.11%)
Jun 23, 2021 382.21 382.51 377.26 377.33 1,023,587 -5.15(-1.35%)
Jun 22, 2021 381.54 383.88 379.65 382.48 635,502 -0.02(-0.01%)
Jun 21, 2021 381.23 385.44 380.61 382.50 1,186,950 +3.31(+0.87%)
Jun 18, 2021 380.59 382.10 379.00 379.19 2,416,444 -3.71(-0.97%)
Jun 17, 2021 384.28 385.52 379.57 382.90 1,246,468 -0.70(-0.18%)
Jun 16, 2021 390.81 391.00 383.20 383.60 1,524,075 -6.20(-1.59%)
Jun 15, 2021 390.00 392.05 389.06 389.80 943,905 +0.69(+0.18%)
Jun 14, 2021 387.61 389.45 385.88 389.11 868,483 +1.39(+0.36%)
Jun 11, 2021 388.78 389.15 385.17 387.72 751,226 +0.00(+0.00%)
Jun 10, 2021 389.14 389.74 386.09 387.72 913,787 +0.92(+0.24%)
Jun 09, 2021 389.27 389.27 385.12 386.80 1,046,103 -1.73(-0.45%)
Jun 08, 2021 391.51 392.66 387.07 388.53 1,064,961 -2.98(-0.76%)
Jun 07, 2021 395.04 395.72 389.61 391.51 1,088,021 -2.59(-0.66%)
Jun 04, 2021 388.00 395.52 387.61 394.10 1,836,216 +6.75(+1.74%)
Jun 03, 2021 383.76 387.54 383.10 387.35 1,649,749 +2.26(+0.59%)
Jun 02, 2021 382.01 385.50 380.63 385.09 1,007,089 +3.17(+0.83%)
Jun 01, 2021 384.23 384.43 381.13 381.92 962,193 -0.28(-0.07%)
May 28, 2021 384.70 386.00 381.52 382.20 936,277 -5.19(-1.34%)
May 27, 2021 387.40 387.95 384.28 387.39 3,978,545 +3.26(+0.85%)
May 26, 2021 385.57 386.07 382.21 384.13 999,564 -1.72(-0.45%)
May 25, 2021 387.90 389.50 385.18 385.85 978,553 -1.86(-0.48%)
May 24, 2021 389.50 389.75 385.96 387.71 931,412 +0.49(+0.13%)
May 21, 2021 389.30 392.19 385.56 387.22 892,481 -1.10(-0.28%)
May 20, 2021 386.79 389.54 386.07 388.32 1,094,702 +2.78(+0.72%)
May 19, 2021 385.00 385.73 381.35 385.54 994,976 -1.68(-0.43%)
May 18, 2021 391.27 394.17 387.08 387.22 1,171,947 -3.90(-1.00%)
May 17, 2021 389.63 392.03 388.71 391.12 979,113 +0.34(+0.09%)
May 14, 2021 390.17 392.10 388.59 390.78 799,836 +3.01(+0.78%)
May 13, 2021 381.42 390.34 380.95 387.77 1,105,980 +7.15(+1.88%)
May 12, 2021 387.97 390.35 380.20 380.62 1,633,546 -7.20(-1.86%)
May 11, 2021 391.55 391.68 384.41 387.82 1,353,258 -5.32(-1.35%)
May 10, 2021 391.36 396.99 391.29 393.14 1,578,611 +2.80(+0.72%)
May 07, 2021 387.00 392.60 385.89 390.34 1,203,659 +3.00(+0.77%)
May 06, 2021 387.99 389.30 386.00 387.34 1,079,558 +0.97(+0.25%)
May 05, 2021 386.34 387.48 381.70 386.37 1,079,659 -1.11(-0.29%)
May 04, 2021 387.25 390.15 384.54 387.48 1,509,192 +2.17(+0.56%)
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