Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

465.23 -3.66 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 306.19 310.24 305.11 308.34 1,963,175 +0.86(+0.28%)
Oct 28, 2021 306.19 310.69 301.68 307.48 3,097,853 +0.42(+0.14%)
Oct 27, 2021 308.97 312.16 306.69 307.06 3,034,296 -0.90(-0.29%)
Oct 26, 2021 323.19 307.96 10,171,075 -41.21(-11.80%)
Oct 25, 2021 348.78 350.82 347.58 349.17 1,455,212 +1.61(+0.46%)
Oct 22, 2021 346.95 349.81 346.95 347.57 1,176,975 +1.35(+0.39%)
Oct 21, 2021 344.81 346.32 340.65 346.21 866,147 +1.87(+0.54%)
Oct 20, 2021 344.95 345.69 343.12 344.35 1,029,398 +0.06(+0.02%)
Oct 19, 2021 340.05 344.39 337.41 344.29 1,133,300 +5.63(+1.66%)
Oct 18, 2021 338.04 341.33 335.76 338.66 1,093,545 -0.57(-0.17%)
Oct 15, 2021 337.83 339.81 337.28 339.24 1,027,102 +3.29(+0.98%)
Oct 14, 2021 335.90 337.88 334.35 335.94 1,050,000 +0.29(+0.09%)
Oct 13, 2021 333.67 336.24 327.94 335.65 1,187,774 +3.38(+1.02%)
Oct 12, 2021 331.22 334.38 330.32 332.28 905,588 +0.97(+0.29%)
Oct 11, 2021 329.29 333.40 328.57 331.31 1,073,712 +3.09(+0.94%)
Oct 08, 2021 326.67 329.53 325.49 328.22 828,562 +1.83(+0.56%)
Oct 07, 2021 324.90 328.90 324.90 326.39 1,123,729 +1.66(+0.51%)
Oct 06, 2021 321.99 324.87 319.36 324.73 1,073,366 +2.08(+0.64%)
Oct 05, 2021 321.03 325.16 319.94 322.66 958,539 +1.63(+0.51%)
Oct 04, 2021 322.60 325.00 318.90 321.02 1,215,068 -1.68(-0.52%)
Oct 01, 2021 322.25 324.45 318.04 322.70 1,035,065 +2.50(+0.78%)
Sep 30, 2021 326.16 326.88 320.01 320.20 1,136,389 -4.82(-1.48%)
Sep 29, 2021 323.01 327.14 320.08 325.01 1,668,051 -1.73(-0.53%)
Sep 28, 2021 327.86 329.67 324.67 326.74 1,228,748 -1.12(-0.34%)
Sep 27, 2021 326.73 331.46 325.97 327.86 2,011,078 +3.56(+1.10%)
Sep 24, 2021 323.79 327.47 322.43 324.30 1,824,644 +4.94(+1.55%)
Sep 23, 2021 315.73 319.90 315.57 319.36 1,472,050 +2.29(+0.72%)
Sep 22, 2021 313.74 318.43 313.63 317.07 1,439,810 +5.27(+1.69%)
Sep 21, 2021 314.30 315.53 310.92 311.80 1,419,292 -2.24(-0.71%)
Sep 20, 2021 314.26 316.03 311.65 314.04 1,843,381 -2.34(-0.74%)
Sep 17, 2021 315.42 318.07 314.68 316.38 2,272,039 -0.48(-0.15%)
Sep 16, 2021 320.55 320.98 316.16 316.86 1,564,416 -3.31(-1.03%)
Sep 15, 2021 319.92 321.89 319.09 320.17 1,248,839 +0.68(+0.21%)
Sep 14, 2021 322.89 323.17 317.77 319.49 1,428,863 -1.83(-0.57%)
Sep 13, 2021 322.80 324.08 318.02 321.32 1,605,121 +0.40(+0.12%)
Sep 10, 2021 324.22 324.82 320.87 320.92 1,319,453 -2.83(-0.87%)
Sep 09, 2021 325.22 326.32 322.76 323.75 1,184,455 -2.35(-0.72%)
Sep 08, 2021 325.11 328.06 324.24 326.10 1,309,866 +2.10(+0.65%)
Sep 07, 2021 329.12 330.31 323.88 324.00 2,192,157 -6.31(-1.91%)
Sep 03, 2021 332.21 332.42 329.96 330.31 963,189 -1.90(-0.57%)
Sep 02, 2021 331.06 332.85 329.87 332.21 2,232,685 +1.29(+0.39%)
Sep 01, 2021 332.44 333.57 330.81 330.92 1,202,880 -2.91(-0.87%)
Aug 31, 2021 333.46 334.81 332.26 333.84 1,168,234 +0.32(+0.10%)
Aug 30, 2021 333.70 335.27 333.24 333.51 1,069,577 +0.06(+0.02%)
Aug 27, 2021 334.65 335.61 332.71 333.46 1,306,863 +0.34(+0.10%)
Aug 26, 2021 330.79 333.45 329.10 333.12 1,271,520 +2.64(+0.80%)
Aug 25, 2021 331.34 332.22 329.78 330.47 1,035,113 -0.23(-0.07%)
Aug 24, 2021 330.67 332.07 329.71 330.70 893,127 +1.52(+0.46%)
Aug 23, 2021 329.73 330.77 328.32 329.18 898,674 +0.17(+0.05%)
Aug 20, 2021 326.78 330.53 325.70 329.02 981,946 +2.89(+0.89%)
Aug 19, 2021 327.23 331.53 325.70 326.12 1,460,948 -2.37(-0.72%)
Aug 18, 2021 331.16 332.08 328.45 328.49 1,042,721 -4.61(-1.38%)
Aug 17, 2021 330.75 333.95 330.39 333.10 1,705,526 +1.24(+0.37%)
Aug 16, 2021 329.76 332.09 327.53 331.85 1,764,994 +2.09(+0.63%)
Aug 13, 2021 331.85 332.60 329.33 329.76 1,326,929 -1.63(-0.49%)
Aug 12, 2021 333.77 335.58 330.52 331.39 1,091,810 -3.27(-0.98%)
Aug 11, 2021 333.88 335.63 332.54 334.66 990,274 +0.98(+0.29%)
Aug 10, 2021 331.80 334.44 331.71 333.69 914,115 +1.11(+0.33%)
Aug 09, 2021 332.27 333.86 331.42 332.58 1,025,763 -0.93(-0.28%)
Aug 06, 2021 333.74 334.81 332.14 333.51 764,753 +1.17(+0.35%)
Aug 05, 2021 333.87 334.40 331.51 332.34 990,993 -0.79(-0.24%)
Aug 04, 2021 335.76 336.56 331.26 333.13 1,745,683 -7.19(-2.11%)
Aug 03, 2021 340.26 340.75 337.15 340.33 947,208 +1.06(+0.31%)
Aug 02, 2021 342.95 345.48 339.07 339.27 1,276,803 -3.10(-0.91%)
Jul 30, 2021 342.74 344.19 340.94 342.37 867,108 -0.86(-0.25%)
Jul 29, 2021 345.30 346.23 342.08 343.23 819,216 -0.19(-0.06%)
Jul 28, 2021 346.36 346.58 341.38 343.42 845,762 -1.77(-0.51%)
Jul 27, 2021 339.22 345.95 339.22 345.19 1,585,440 +6.15(+1.81%)
Jul 26, 2021 343.60 344.85 337.52 339.04 2,952,673 -11.72(-3.34%)
Jul 23, 2021 351.86 352.35 350.22 350.76 864,435 +0.77(+0.22%)
Jul 22, 2021 350.74 351.47 348.05 349.98 747,297 -0.88(-0.25%)
Jul 21, 2021 350.03 354.38 349.49 350.87 1,001,740 +0.84(+0.24%)
Jul 20, 2021 343.61 350.64 343.60 350.03 1,376,868 +7.33(+2.14%)
Jul 19, 2021 345.87 347.12 338.59 342.70 1,473,718 -4.72(-1.36%)
Jul 16, 2021 348.78 349.79 345.70 347.41 967,250 -1.02(-0.29%)
Jul 15, 2021 345.55 348.80 345.44 348.44 774,455 +1.32(+0.38%)
Jul 14, 2021 348.06 348.56 345.63 347.12 758,748 -0.94(-0.27%)
Jul 13, 2021 349.13 350.68 347.78 348.06 770,084 -1.13(-0.32%)
Jul 12, 2021 351.80 353.10 346.57 349.19 1,095,593 -3.72(-1.05%)
Jul 09, 2021 352.53 354.09 350.76 352.91 589,530 +2.94(+0.84%)
Jul 08, 2021 349.42 351.60 348.14 349.97 971,111 -3.28(-0.93%)
Jul 07, 2021 348.58 354.28 347.66 353.25 1,034,665 +4.43(+1.27%)
Jul 06, 2021 350.05 350.36 344.23 348.82 1,240,517 -2.60(-0.74%)
Jul 02, 2021 351.66 352.99 349.08 351.42 845,479 +1.17(+0.33%)
Jul 01, 2021 347.57 351.07 347.48 350.25 817,342 +1.72(+0.49%)
Jun 30, 2021 344.98 349.53 344.17 348.53 1,169,267 +4.54(+1.32%)
Jun 29, 2021 349.94 350.42 343.82 343.99 1,328,715 -6.13(-1.75%)
Jun 28, 2021 351.58 352.56 348.96 350.11 844,751 -1.79(-0.51%)
Jun 25, 2021 347.18 353.20 347.18 351.90 1,854,306 +3.94(+1.13%)
Jun 24, 2021 349.61 350.04 347.14 347.96 1,121,321 +0.37(+0.11%)
Jun 23, 2021 352.08 352.08 347.52 347.59 1,111,174 -4.74(-1.35%)
Jun 22, 2021 351.46 353.62 349.72 352.33 689,881 -0.02(-0.01%)
Jun 21, 2021 351.18 355.06 350.61 352.35 1,288,516 +3.05(+0.87%)
Jun 18, 2021 350.59 351.98 349.13 349.30 2,623,217 -3.42(-0.97%)
Jun 17, 2021 353.99 355.13 349.65 352.72 1,353,127 -0.64(-0.18%)
Jun 16, 2021 360.00 360.18 353.00 353.36 1,654,488 -5.71(-1.59%)
Jun 15, 2021 359.26 361.14 358.39 359.07 1,024,674 +0.63(+0.18%)
Jun 14, 2021 357.06 358.76 355.46 358.44 942,798 +1.28(+0.36%)
Jun 11, 2021 358.13 358.48 354.81 357.16 815,507 +0.00(+0.00%)
Jun 10, 2021 358.47 359.02 355.66 357.16 991,979 +0.85(+0.24%)
Jun 09, 2021 358.59 358.59 354.76 356.31 1,135,617 -1.59(-0.45%)
Jun 08, 2021 360.65 361.71 356.56 357.90 1,156,088 -2.75(-0.76%)
Jun 07, 2021 363.90 364.53 358.90 360.65 1,181,122 -2.39(-0.66%)
Jun 04, 2021 357.42 364.34 357.06 363.04 1,993,339 +6.22(+1.74%)
Jun 03, 2021 353.51 356.99 352.90 356.82 1,790,916 +2.08(+0.59%)
Jun 02, 2021 351.90 355.11 350.63 354.74 1,093,264 +2.92(+0.83%)
Jun 01, 2021 353.94 354.13 351.09 351.81 1,044,527 -0.26(-0.07%)
May 28, 2021 354.38 355.57 351.45 352.07 1,016,393 -2.39(-0.67%)
May 27, 2021 354.47 354.97 351.61 354.46 4,348,168 +2.98(+0.85%)
May 26, 2021 352.79 353.25 349.72 351.48 1,092,427 -1.57(-0.45%)
May 25, 2021 354.93 356.39 352.44 353.05 1,069,464 -1.70(-0.48%)
May 24, 2021 356.39 356.62 353.15 354.75 1,017,944 +0.45(+0.13%)
May 21, 2021 356.21 358.85 352.79 354.30 975,396 -1.01(-0.28%)
May 20, 2021 353.91 356.43 353.25 355.31 1,196,404 +2.54(+0.72%)
May 19, 2021 352.27 352.94 348.93 352.77 1,087,413 -1.54(-0.43%)
May 18, 2021 358.01 360.66 354.18 354.30 1,280,825 -3.57(-1.00%)
May 17, 2021 356.51 358.70 355.67 357.87 1,070,076 +0.31(+0.09%)
May 14, 2021 357.00 358.77 355.56 357.56 874,144 +2.75(+0.78%)
May 13, 2021 349.00 357.19 348.57 354.81 1,208,730 +6.54(+1.88%)
May 12, 2021 354.99 357.17 348.14 348.26 1,785,309 -6.59(-1.86%)
May 11, 2021 358.27 358.38 351.73 354.85 1,478,981 -4.87(-1.35%)
May 10, 2021 358.09 363.24 358.03 359.72 1,725,270 +2.56(+0.72%)
May 07, 2021 354.10 359.23 353.09 357.16 1,315,484 +2.75(+0.77%)
May 06, 2021 355.01 356.21 353.19 354.41 1,179,853 +0.89(+0.25%)
May 05, 2021 353.50 354.54 349.25 353.53 1,179,963 -1.02(-0.29%)
May 04, 2021 354.33 356.99 351.85 354.54 1,649,402 +1.99(+0.56%)
May 03, 2021 347.49 353.54 346.84 352.56 1,471,163 +4.35(+1.25%)
Apr 30, 2021 346.65 349.53 345.50 348.21 1,206,347 +0.19(+0.06%)
Apr 29, 2021 343.12 349.51 342.98 348.02 1,514,668 +6.78(+1.99%)
Apr 28, 2021 341.71 342.10 339.42 341.24 1,213,298 -0.26(-0.07%)
Apr 27, 2021 339.92 342.43 338.68 341.49 1,710,202 +1.14(+0.33%)
Apr 26, 2021 342.46 343.41 339.21 340.36 1,658,911 -4.86(-1.41%)
Apr 23, 2021 346.41 346.41 341.58 345.22 1,418,808 -2.56(-0.74%)
Apr 22, 2021 353.89 353.89 346.23 347.78 1,825,462 -6.54(-1.85%)
Apr 21, 2021 354.58 357.66 352.23 354.32 1,484,726 -0.08(-0.02%)
Apr 20, 2021 355.02 358.22 351.93 354.40 1,497,513 -4.03(-1.12%)
Apr 19, 2021 358.68 359.03 353.75 358.43 1,439,761 -0.07(-0.02%)
Apr 16, 2021 359.43 360.81 356.66 358.50 1,638,919 +1.08(+0.30%)
Apr 15, 2021 355.63 358.68 354.74 357.42 1,408,919 +1.79(+0.50%)
Apr 14, 2021 354.47 357.98 354.10 355.63 1,178,691 +1.43(+0.40%)
Apr 13, 2021 353.70 355.20 351.67 354.20 1,228,528 -0.68(-0.19%)
Apr 12, 2021 354.22 355.66 351.62 354.88 1,166,658 +1.48(+0.42%)
Apr 09, 2021 353.99 357.08 351.05 353.40 1,530,940 +0.19(+0.05%)
Apr 08, 2021 347.33 354.49 346.15 353.21 2,036,602 +5.34(+1.53%)
Apr 07, 2021 346.55 348.06 344.10 347.87 1,067,907 +1.12(+0.32%)
Apr 06, 2021 344.50 347.79 344.33 346.75 1,132,178 +0.20(+0.06%)
Apr 05, 2021 340.43 348.06 340.43 346.55 1,627,421 +7.07(+2.08%)
Apr 01, 2021 337.62 341.28 337.03 339.48 1,379,026 +1.39(+0.41%)
Mar 31, 2021 339.23 340.94 336.15 338.09 1,503,039 -0.95(-0.28%)
Mar 30, 2021 341.52 342.33 337.28 339.04 1,659,849 -2.06(-0.60%)
Mar 29, 2021 333.97 342.43 333.97 341.10 2,453,562 +7.39(+2.22%)
Mar 26, 2021 331.51 334.20 329.17 333.71 2,197,284 +3.19(+0.97%)
Mar 25, 2021 324.61 331.04 324.11 330.51 1,746,574 +4.67(+1.43%)
Mar 24, 2021 324.81 331.85 324.81 325.85 1,739,550 +2.30(+0.71%)
Mar 23, 2021 326.75 328.70 322.69 323.55 1,611,003 -3.71(-1.13%)
Mar 22, 2021 322.08 327.91 322.08 327.26 2,393,883 +2.37(+0.73%)
Mar 19, 2021 328.88 328.88 320.34 324.89 6,272,177 -3.09(-0.94%)
Mar 18, 2021 323.79 328.48 322.57 327.98 2,482,229 +6.80(+2.12%)
Mar 17, 2021 318.26 325.33 317.62 321.18 2,276,382 +3.56(+1.12%)
Mar 16, 2021 317.05 319.33 313.20 317.62 1,844,399 +0.66(+0.21%)
Mar 15, 2021 315.11 317.17 313.48 316.96 2,247,467 +5.69(+1.83%)
Mar 12, 2021 310.77 314.44 309.83 311.27 2,351,820 +0.42(+0.14%)
Mar 11, 2021 312.01 314.42 309.69 310.85 1,827,781 -1.01(-0.33%)
Mar 10, 2021 310.33 314.02 307.15 311.87 1,923,625 +3.06(+0.99%)
Mar 09, 2021 312.39 313.70 308.60 308.81 1,582,126 -3.61(-1.16%)
Mar 08, 2021 314.30 316.64 309.67 312.42 1,746,879 +0.93(+0.30%)
Mar 05, 2021 309.70 312.17 306.64 311.49 1,586,022 +2.00(+0.64%)
Mar 04, 2021 311.54 315.08 305.75 309.50 2,398,088 -2.43(-0.78%)
Mar 03, 2021 310.74 316.89 309.81 311.93 4,426,042 +2.12(+0.68%)
Mar 02, 2021 304.94 311.11 304.39 309.81 2,267,927 +4.69(+1.54%)
Mar 01, 2021 305.61 309.01 304.53 305.12 1,808,168 +2.95(+0.97%)
Feb 26, 2021 309.27 309.96 301.95 302.18 2,211,928 -8.09(-2.61%)
Feb 25, 2021 314.00 316.99 309.34 310.26 1,719,948 -4.40(-1.40%)
Feb 24, 2021 315.34 318.08 312.92 314.66 2,277,515 +0.27(+0.09%)
Feb 23, 2021 312.01 315.51 307.21 314.39 2,642,089 +5.23(+1.69%)
Feb 22, 2021 303.10 311.96 302.56 309.16 1,823,828 +4.58(+1.51%)
Feb 19, 2021 307.89 307.90 304.42 304.57 2,036,384 -2.27(-0.74%)
Feb 18, 2021 305.90 308.35 304.44 306.84 1,427,503 +0.84(+0.27%)
Feb 17, 2021 303.92 308.07 302.18 306.01 2,225,609 +1.79(+0.59%)
Feb 16, 2021 308.05 308.73 303.12 304.22 1,836,262 -2.45(-0.80%)
Feb 12, 2021 307.28 309.32 305.61 306.67 1,329,580 -1.28(-0.42%)
Feb 11, 2021 309.44 312.92 306.94 307.95 1,300,760 -2.77(-0.89%)
Feb 10, 2021 311.65 312.13 307.96 310.72 1,903,005 -0.14(-0.04%)
Feb 09, 2021 307.40 312.83 305.62 310.86 1,845,748 +4.09(+1.33%)
Feb 08, 2021 307.83 308.28 304.37 306.77 1,704,538 +0.73(+0.24%)
Feb 05, 2021 308.36 310.02 305.55 306.04 1,602,038 -0.17(-0.06%)
Feb 04, 2021 303.27 307.30 301.63 306.21 2,391,633 +4.39(+1.46%)
Feb 03, 2021 301.18 302.74 298.11 301.82 2,954,311 -0.28(-0.09%)
Feb 02, 2021 297.32 304.37 296.64 302.10 2,271,112 +7.87(+2.68%)
Feb 01, 2021 295.00 295.70 290.40 294.23 1,770,888 +2.01(+0.69%)
Jan 29, 2021 296.56 298.72 292.13 292.22 2,313,908 -5.55(-1.86%)
Jan 28, 2021 301.59 303.90 297.09 297.77 2,020,185 -4.16(-1.38%)
Jan 27, 2021 301.72 304.85 299.35 301.93 2,934,424 +1.65(+0.55%)
Jan 26, 2021 307.82 312.34 300.28 300.28 3,896,172 -11.64(-3.73%)
Jan 25, 2021 308.15 314.99 306.82 311.92 2,175,411 +3.30(+1.07%)
Jan 22, 2021 307.59 310.40 306.20 308.62 1,715,360 +0.19(+0.06%)
Jan 21, 2021 310.25 312.01 307.79 308.43 1,830,143 -1.82(-0.59%)
Jan 20, 2021 311.04 312.16 308.02 310.25 1,958,808 +0.15(+0.05%)
Jan 19, 2021 318.48 318.69 310.07 310.09 2,219,856 -5.24(-1.66%)
Jan 15, 2021 315.17 318.26 312.62 315.33 2,040,679 -0.15(-0.05%)
Jan 14, 2021 316.00 322.16 314.95 315.49 2,159,184 +1.77(+0.56%)
Jan 13, 2021 310.01 315.27 307.98 313.72 1,813,517 +3.31(+1.07%)
Jan 12, 2021 305.57 311.79 304.76 310.41 3,304,799 +3.79(+1.23%)
Jan 11, 2021 304.19 307.82 302.67 306.62 3,520,122 +1.44(+0.47%)
Jan 08, 2021 310.44 311.88 304.20 305.19 3,553,073 -5.86(-1.88%)
Jan 07, 2021 312.69 315.86 309.95 311.05 2,255,271 -4.98(-1.57%)
Jan 06, 2021 311.45 319.55 311.25 316.02 2,088,972 -0.69(-0.22%)
Jan 05, 2021 312.94 318.89 311.73 316.71 1,628,162 +3.77(+1.20%)
Jan 04, 2021 322.33 322.33 309.70 312.94 2,078,312 -9.39(-2.91%)
Dec 31, 2020 322.33 322.33 322.33 925,190 +0.75(+0.23%)
Dec 30, 2020 320.54 323.81 320.54 321.59 925,190 +0.24(+0.07%)
Dec 29, 2020 323.26 324.49 319.44 321.35 1,162,841 -0.25(-0.08%)
Dec 28, 2020 320.63 324.91 319.36 321.61 1,125,894 +2.01(+0.63%)
Dec 24, 2020 320.38 321.49 318.17 319.60 560,223 +0.34(+0.11%)
Dec 23, 2020 317.76 322.34 317.27 319.26 1,439,525 +3.34(+1.06%)
Dec 22, 2020 317.22 318.37 315.44 315.92 2,005,252 -1.30(-0.41%)
Dec 21, 2020 320.68 321.39 314.72 317.22 2,342,361 -6.06(-1.88%)
Dec 18, 2020 319.66 323.98 317.82 323.29 4,781,776 +3.11(+0.97%)
Dec 17, 2020 323.19 324.77 319.52 320.17 1,825,387 -1.79(-0.56%)
Dec 16, 2020 324.39 324.98 321.12 321.96 2,187,429 -2.73(-0.84%)
Dec 15, 2020 325.74 326.79 322.76 324.69 1,675,072 -0.08(-0.02%)
Dec 14, 2020 330.07 331.99 324.57 324.77 1,509,257 -3.68(-1.12%)
Dec 11, 2020 321.94 329.72 321.62 328.44 1,552,810 +5.74(+1.78%)
Dec 10, 2020 326.45 330.71 322.53 322.70 1,517,314 -5.41(-1.65%)
Dec 09, 2020 326.75 329.24 324.12 328.12 1,676,423 +1.93(+0.59%)
Dec 08, 2020 327.78 329.77 325.83 326.19 1,963,746 -2.63(-0.80%)
Dec 07, 2020 333.16 333.16 327.38 328.82 1,530,071 -4.07(-1.22%)
Dec 04, 2020 329.72 333.91 328.81 332.89 1,346,320 +4.16(+1.27%)
Dec 03, 2020 328.82 335.52 327.76 328.73 1,936,009 +0.61(+0.19%)
Dec 02, 2020 331.42 332.33 326.90 328.13 2,774,229 -3.30(-0.99%)
Dec 01, 2020 334.58 338.96 331.31 331.42 1,431,323 -0.01(-0.00%)
Nov 30, 2020 336.69 338.19 329.97 331.43 1,770,366 -6.12(-1.81%)
Nov 27, 2020 341.58 341.58 336.75 337.55 678,921 -3.61(-1.06%)
Nov 25, 2020 340.03 344.41 339.26 341.16 948,072 -0.13(-0.04%)
Nov 24, 2020 338.40 341.29 336.40 341.29 1,063,499 +6.88(+2.06%)
Nov 23, 2020 335.03 337.72 333.51 334.40 1,030,420 +2.55(+0.77%)
Nov 20, 2020 339.02 340.16 331.49 331.85 1,239,736 -7.61(-2.24%)
Nov 19, 2020 338.15 340.63 335.60 339.46 1,192,557 -0.99(-0.29%)
Nov 18, 2020 340.39 345.78 339.26 340.45 1,183,016 +1.50(+0.44%)
Nov 17, 2020 338.74 343.09 338.37 338.96 1,465,104 -1.11(-0.33%)
Nov 16, 2020 340.90 343.28 339.12 340.07 1,449,107 +1.79(+0.53%)
Nov 13, 2020 334.15 339.05 332.94 338.27 1,021,820 +6.54(+1.97%)
Nov 12, 2020 331.38 334.15 329.59 331.74 949,408 -1.25(-0.38%)
Nov 11, 2020 336.23 336.64 329.74 332.99 1,236,795 -1.80(-0.54%)
Nov 10, 2020 329.13 336.73 328.17 334.79 1,894,200 +6.61(+2.01%)
Nov 09, 2020 343.21 344.03 327.98 328.18 2,164,634 +2.42(+0.74%)
Nov 06, 2020 327.60 327.98 322.77 325.77 1,554,355 -3.09(-0.94%)
Nov 05, 2020 337.74 339.50 328.02 328.86 1,894,066 -6.73(-2.00%)
Nov 04, 2020 334.60 343.97 333.20 335.59 2,380,381 +7.86(+2.40%)
Nov 03, 2020 322.03 330.21 321.20 327.72 1,645,380 +9.94(+3.13%)
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.