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

Lockheed Martin (NY: LMT )

467.95 +0.76 (+0.16%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 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 31, 2017 258.50 259.07 257.65 257.67 829,772 -0.39(-0.15%)
Oct 30, 2017 257.95 259.56 257.38 258.06 1,384,276 +0.53(+0.20%)
Oct 27, 2017 257.49 259.52 257.32 257.53 1,194,420 +0.09(+0.04%)
Oct 26, 2017 262.08 262.90 253.61 257.44 1,911,705 -3.80(-1.45%)
Oct 25, 2017 261.60 264.19 260.30 261.24 1,983,898 -0.60(-0.23%)
Oct 24, 2017 263.13 265.06 259.72 261.84 3,070,676 -6.34(-2.36%)
Oct 23, 2017 268.45 268.87 267.46 268.18 1,481,471 +0.61(+0.23%)
Oct 20, 2017 265.84 267.57 264.72 267.57 1,116,274 +2.64(+1.00%)
Oct 19, 2017 263.86 265.12 261.73 264.93 870,383 +1.06(+0.40%)
Oct 18, 2017 266.17 266.58 263.14 263.86 1,353,010 -2.26(-0.85%)
Oct 17, 2017 266.48 266.67 265.08 266.12 886,936 -0.56(-0.21%)
Oct 16, 2017 267.35 268.13 265.68 266.68 703,492 -0.38(-0.14%)
Oct 13, 2017 268.92 269.40 266.85 267.06 1,310,420 -1.47(-0.55%)
Oct 12, 2017 266.19 268.87 266.13 268.53 1,037,785 +2.14(+0.80%)
Oct 11, 2017 265.60 266.56 265.10 266.39 844,540 +0.74(+0.28%)
Oct 10, 2017 266.16 266.16 264.41 265.65 1,126,053 +0.34(+0.13%)
Oct 09, 2017 264.74 266.18 263.81 265.31 1,052,852 +0.70(+0.27%)
Oct 06, 2017 263.39 264.61 262.79 264.61 1,026,053 +1.57(+0.60%)
Oct 05, 2017 261.56 263.62 261.41 263.04 1,136,638 +1.30(+0.50%)
Oct 04, 2017 261.95 262.63 261.26 261.73 1,080,882 +0.13(+0.05%)
Oct 03, 2017 260.36 262.57 260.29 261.60 960,707 +1.28(+0.49%)
Oct 02, 2017 259.87 260.36 258.60 260.32 1,205,344 +0.87(+0.34%)
Sep 29, 2017 258.33 259.51 258.11 259.45 1,090,105 +0.97(+0.38%)
Sep 28, 2017 258.38 259.51 256.35 258.48 986,044 -0.84(-0.32%)
Sep 27, 2017 258.38 259.31 1,164,076 +0.46(+0.18%)
Sep 26, 2017 257.99 259.78 257.71 258.86 1,226,846 +2.28(+0.89%)
Sep 25, 2017 257.94 258.35 254.78 256.57 1,461,892 -1.41(-0.55%)
Sep 22, 2017 258.08 260.34 257.75 257.99 1,218,191 +0.44(+0.17%)
Sep 21, 2017 257.62 258.29 257.02 257.54 1,047,127 +0.09(+0.04%)
Sep 20, 2017 255.33 257.50 255.23 257.45 1,512,891 +1.88(+0.74%)
Sep 19, 2017 254.43 256.92 253.91 255.57 1,632,619 +1.55(+0.61%)
Sep 18, 2017 253.24 254.47 252.85 254.02 1,202,520 +1.25(+0.50%)
Sep 15, 2017 252.80 253.65 251.71 252.77 2,422,927 +0.80(+0.32%)
Sep 14, 2017 251.01 252.01 249.51 251.97 1,802,762 +0.95(+0.38%)
Sep 13, 2017 253.40 253.40 250.94 251.01 1,366,284 -2.95(-1.16%)
Sep 12, 2017 254.56 254.82 253.28 253.96 766,432 -0.63(-0.25%)
Sep 11, 2017 253.94 254.68 252.69 254.59 1,097,355 +1.32(+0.52%)
Sep 08, 2017 252.12 253.91 252.12 253.27 1,389,388 +0.46(+0.18%)
Sep 07, 2017 252.06 253.16 251.04 252.81 1,104,292 +0.75(+0.30%)
Sep 06, 2017 253.70 254.14 251.94 252.06 1,455,937 -0.63(-0.25%)
Sep 05, 2017 254.56 254.63 252.44 252.68 1,660,447 +0.01(+0.00%)
Sep 01, 2017 255.83 256.14 252.68 252.68 1,421,776 -2.68(-1.05%)
Aug 31, 2017 256.58 256.58 255.00 255.35 1,174,906 -0.76(-0.30%)
Aug 30, 2017 256.21 256.88 255.44 256.11 1,521,704 -0.02(-0.01%)
Aug 29, 2017 253.10 256.16 253.10 256.13 1,536,757 +3.77(+1.49%)
Aug 28, 2017 252.46 252.56 251.45 252.36 998,379 +0.67(+0.27%)
Aug 25, 2017 252.62 253.25 251.62 251.69 687,072 +0.17(+0.07%)
Aug 24, 2017 252.28 252.73 250.40 251.52 691,093 -0.20(-0.08%)
Aug 23, 2017 252.69 253.15 251.47 251.72 838,207 -1.63(-0.64%)
Aug 22, 2017 252.28 253.92 251.83 253.35 1,155,455 +2.43(+0.97%)
Aug 21, 2017 249.36 251.22 247.51 250.93 1,157,366 +2.23(+0.90%)
Aug 18, 2017 250.09 250.41 248.38 248.70 1,449,339 -1.84(-0.74%)
Aug 17, 2017 253.74 254.06 250.42 250.54 1,283,015 -3.64(-1.43%)
Aug 16, 2017 254.25 255.02 253.81 254.18 1,245,720 -0.33(-0.13%)
Aug 15, 2017 255.99 256.41 253.95 254.52 1,227,439 -1.15(-0.45%)
Aug 14, 2017 253.89 256.06 252.90 255.66 1,447,232 +3.18(+1.26%)
Aug 11, 2017 251.72 254.71 251.52 252.48 1,188,369 +0.42(+0.17%)
Aug 10, 2017 254.81 255.26 251.86 252.06 1,611,173 -1.64(-0.65%)
Aug 09, 2017 250.36 253.97 250.19 253.70 2,105,975 +4.26(+1.71%)
Aug 08, 2017 247.53 249.71 247.15 249.45 1,213,554 +2.45(+0.99%)
Aug 07, 2017 247.13 247.48 246.54 246.99 924,721 +0.12(+0.05%)
Aug 04, 2017 246.26 246.87 245.37 246.87 958,112 +0.98(+0.40%)
Aug 03, 2017 244.38 245.96 243.38 245.89 1,183,383 +0.93(+0.38%)
Aug 02, 2017 243.32 245.07 242.84 244.96 1,183,563 +1.70(+0.70%)
Aug 01, 2017 244.32 244.65 242.63 243.25 1,248,024 +0.43(+0.18%)
Jul 31, 2017 242.23 244.24 241.91 242.82 1,378,352 +1.43(+0.59%)
Jul 28, 2017 239.45 241.69 238.21 241.39 1,306,821 +1.89(+0.79%)
Jul 27, 2017 241.22 241.46 237.87 239.50 1,344,356 -1.43(-0.59%)
Jul 26, 2017 241.73 241.87 240.03 240.93 1,061,838 +0.02(+0.01%)
Jul 25, 2017 242.28 242.77 240.82 240.91 968,753 -0.37(-0.16%)
Jul 24, 2017 240.61 242.08 240.39 241.28 924,819 +0.96(+0.40%)
Jul 21, 2017 239.64 241.11 238.44 240.32 1,479,869 -0.46(-0.19%)
Jul 20, 2017 241.53 241.67 240.31 240.78 1,384,598 -0.83(-0.34%)
Jul 19, 2017 239.12 242.12 238.59 241.61 1,371,277 +3.23(+1.35%)
Jul 18, 2017 241.58 243.52 237.75 238.38 2,178,438 -1.41(-0.59%)
Jul 17, 2017 239.80 241.10 239.06 239.79 1,586,326 +0.30(+0.12%)
Jul 14, 2017 238.60 240.03 238.32 239.50 1,068,158 +1.14(+0.48%)
Jul 13, 2017 238.66 239.26 237.54 238.36 848,653 +0.33(+0.14%)
Jul 12, 2017 238.68 240.03 238.03 238.03 977,562 -0.05(-0.02%)
Jul 11, 2017 237.37 239.18 236.94 238.07 1,101,581 +0.71(+0.30%)
Jul 10, 2017 237.31 239.31 236.25 237.37 1,621,871 +0.31(+0.13%)
Jul 07, 2017 234.12 238.51 233.99 237.06 1,440,284 +3.53(+1.51%)
Jul 06, 2017 234.40 235.63 233.07 233.54 921,605 -1.20(-0.51%)
Jul 05, 2017 232.32 235.83 232.24 234.73 1,045,921 +2.89(+1.25%)
Jul 03, 2017 230.57 233.14 230.41 231.84 556,767 +1.09(+0.47%)
Jun 30, 2017 230.76 231.84 229.68 230.75 1,306,352 +0.73(+0.32%)
Jun 29, 2017 232.61 232.61 228.32 230.02 1,088,968 -2.73(-1.18%)
Jun 28, 2017 231.97 233.50 231.38 232.75 1,150,030 +1.82(+0.79%)
Jun 27, 2017 232.17 232.91 230.94 230.94 890,873 -1.55(-0.67%)
Jun 26, 2017 233.71 235.40 232.31 232.49 1,067,277 -0.78(-0.34%)
Jun 23, 2017 232.76 233.97 232.76 233.27 1,235,360 +0.17(+0.08%)
Jun 22, 2017 235.01 235.82 233.05 233.10 834,929 -2.13(-0.90%)
Jun 21, 2017 235.80 236.24 234.57 235.22 964,136 +0.08(+0.04%)
Jun 20, 2017 235.19 236.88 234.73 235.14 1,164,124 +0.49(+0.21%)
Jun 19, 2017 234.19 236.46 233.89 234.65 1,280,126 +0.99(+0.42%)
Jun 16, 2017 234.51 234.63 233.30 233.66 1,549,025 +0.15(+0.06%)
Jun 15, 2017 232.53 234.04 230.89 233.51 743,193 +0.52(+0.22%)
Jun 14, 2017 231.16 234.67 231.08 232.99 997,220 +1.61(+0.70%)
Jun 13, 2017 230.16 231.86 228.98 231.38 768,388 +1.22(+0.53%)
Jun 12, 2017 230.25 230.43 227.53 230.15 1,005,713 -0.09(-0.04%)
Jun 09, 2017 230.79 232.06 229.92 230.25 1,229,157 -0.51(-0.22%)
Jun 08, 2017 231.65 229.97 230.76 1,343,097 +0.20(+0.09%)
Jun 07, 2017 230.59 230.95 229.61 230.56 792,645 +0.42(+0.18%)
Jun 06, 2017 232.36 232.69 230.01 230.15 1,071,575 -2.70(-1.16%)
Jun 05, 2017 233.99 234.65 232.81 232.85 749,809 -1.35(-0.58%)
Jun 02, 2017 233.80 235.14 233.36 234.20 901,411 +0.66(+0.28%)
Jun 01, 2017 233.72 234.15 232.32 233.54 997,655 -0.14(-0.06%)
May 31, 2017 232.30 233.80 232.13 233.68 1,812,487 +0.87(+0.37%)
May 30, 2017 234.26 235.10 232.51 232.81 1,085,310 -1.45(-0.62%)
May 26, 2017 232.93 234.55 232.52 234.26 1,034,839 +1.31(+0.56%)
May 25, 2017 232.07 233.17 231.71 232.95 1,010,218 +1.66(+0.72%)
May 24, 2017 229.78 231.71 229.68 231.29 1,056,030 +1.40(+0.61%)
May 23, 2017 229.59 230.11 228.02 229.89 1,059,130 +1.10(+0.48%)
May 22, 2017 231.90 231.90 228.12 228.79 1,938,692 +3.50(+1.55%)
May 19, 2017 221.91 225.37 221.43 225.29 1,518,465 +4.52(+2.05%)
May 18, 2017 221.78 222.16 219.69 220.77 1,508,535 -1.59(-0.71%)
May 17, 2017 224.35 223.59 222.09 222.36 1,142,059 -1.99(-0.89%)
May 16, 2017 224.70 225.68 224.17 224.35 744,436 -0.58(-0.26%)
May 15, 2017 224.04 225.03 223.85 224.93 746,520 +0.90(+0.40%)
May 12, 2017 223.74 224.39 223.61 224.03 726,129 -0.69(-0.31%)
May 11, 2017 223.93 224.84 223.15 224.71 733,070 +0.29(+0.13%)
May 10, 2017 225.37 226.05 223.13 224.42 1,131,940 -1.76(-0.78%)
May 09, 2017 225.46 226.47 224.86 226.18 1,087,215 +1.13(+0.50%)
May 08, 2017 225.40 226.29 224.72 225.05 817,107 -0.44(-0.19%)
May 05, 2017 223.55 225.55 223.16 225.49 984,040 +2.08(+0.93%)
May 04, 2017 222.88 223.57 222.04 223.41 836,824 +0.75(+0.34%)
May 03, 2017 221.95 222.94 221.50 222.66 770,728 +0.09(+0.04%)
May 02, 2017 221.49 222.88 221.34 222.56 892,513 +0.88(+0.39%)
May 01, 2017 222.62 223.08 221.64 221.69 1,019,125 -0.84(-0.38%)
Apr 28, 2017 223.87 224.26 221.85 222.53 1,215,889 -1.40(-0.62%)
Apr 27, 2017 223.68 225.27 222.94 223.93 1,154,913 +0.65(+0.29%)
Apr 26, 2017 223.47 225.06 222.61 223.28 1,788,589 +0.27(+0.12%)
Apr 25, 2017 226.21 226.70 221.07 223.00 3,588,618 -5.11(-2.24%)
Apr 24, 2017 227.56 228.47 226.55 228.12 1,330,471 +2.58(+1.14%)
Apr 21, 2017 224.80 226.69 224.64 225.54 1,156,945 +1.02(+0.46%)
Apr 20, 2017 223.11 225.63 222.71 224.51 986,296 +1.83(+0.82%)
Apr 19, 2017 222.73 223.03 221.89 222.68 988,827 +0.70(+0.32%)
Apr 18, 2017 222.89 223.56 221.52 221.98 923,752 -0.91(-0.41%)
Apr 17, 2017 221.44 222.90 221.26 222.89 982,756 +1.55(+0.70%)
Apr 13, 2017 221.45 223.22 221.34 221.34 925,107 -0.42(-0.19%)
Apr 12, 2017 222.90 223.38 221.37 221.76 1,156,818 -1.45(-0.65%)
Apr 11, 2017 222.16 223.42 221.48 223.21 901,400 +1.02(+0.46%)
Apr 10, 2017 223.14 224.11 222.02 222.19 955,535 -0.99(-0.44%)
Apr 07, 2017 224.92 224.92 221.48 223.18 1,236,050 +2.58(+1.17%)
Apr 06, 2017 220.40 221.16 219.95 220.60 896,610 +0.11(+0.05%)
Apr 05, 2017 222.85 223.77 220.35 220.49 1,149,689 -2.13(-0.96%)
Apr 04, 2017 221.78 223.03 221.54 222.62 687,763 +0.73(+0.33%)
Apr 03, 2017 221.00 222.41 220.80 221.90 967,577 +0.89(+0.40%)
Mar 31, 2017 223.38 223.38 221.00 221.00 1,470,492 -2.43(-1.09%)
Mar 30, 2017 221.80 223.75 221.51 223.43 681,103 +1.90(+0.86%)
Mar 29, 2017 222.09 222.09 220.72 221.53 985,568 -0.73(-0.33%)
Mar 28, 2017 220.20 223.64 219.70 222.26 1,236,666 +1.62(+0.73%)
Mar 27, 2017 219.39 221.24 218.06 220.64 1,204,044 -0.22(-0.10%)
Mar 24, 2017 222.85 222.97 220.28 220.86 1,054,033 -1.72(-0.77%)
Mar 23, 2017 222.51 224.20 222.14 222.57 973,871 +0.07(+0.03%)
Mar 22, 2017 222.02 223.22 221.26 222.51 1,236,497 +0.35(+0.16%)
Mar 21, 2017 224.93 225.48 221.63 222.16 1,646,233 -2.50(-1.11%)
Mar 20, 2017 224.77 226.76 224.33 224.66 1,604,351 +0.04(+0.02%)
Mar 17, 2017 221.98 224.79 221.58 224.62 2,576,237 +3.34(+1.51%)
Mar 16, 2017 223.55 223.55 220.62 221.28 1,187,991 -1.24(-0.56%)
Mar 15, 2017 221.34 222.88 221.13 222.52 906,304 +1.19(+0.54%)
Mar 14, 2017 222.10 222.28 220.82 221.34 849,572 -0.98(-0.44%)
Mar 13, 2017 221.76 222.38 221.34 222.32 991,827 +0.44(+0.20%)
Mar 10, 2017 222.90 222.90 220.73 221.88 832,259 -0.02(-0.01%)
Mar 09, 2017 221.34 222.16 220.96 221.90 883,195 +0.79(+0.36%)
Mar 08, 2017 222.16 222.20 220.76 221.10 992,997 -1.09(-0.49%)
Mar 07, 2017 220.76 222.47 220.76 222.19 1,070,647 +1.09(+0.49%)
Mar 06, 2017 220.86 221.73 220.34 221.10 942,395 -0.03(-0.02%)
Mar 03, 2017 220.57 221.61 219.89 221.14 935,275 +0.64(+0.29%)
Mar 02, 2017 222.16 222.16 219.87 220.50 1,155,338 -1.15(-0.52%)
Mar 01, 2017 222.24 222.99 220.78 221.65 1,362,695 +1.49(+0.68%)
Feb 28, 2017 222.69 222.75 220.06 220.16 2,481,206 -2.30(-1.03%)
Feb 27, 2017 218.86 222.99 218.20 222.46 1,816,422 +4.28(+1.96%)
Feb 24, 2017 217.01 218.18 215.87 218.18 1,132,890 +0.94(+0.43%)
Feb 23, 2017 218.43 218.43 216.35 217.24 1,229,177 -0.88(-0.40%)
Feb 22, 2017 217.36 218.20 216.71 218.11 868,743 +0.21(+0.10%)
Feb 21, 2017 217.20 218.24 216.69 217.90 1,167,066 +0.25(+0.12%)
Feb 17, 2017 217.65 217.65 217.65 0 +0.02(+0.01%)
Feb 16, 2017 216.47 217.69 215.50 217.63 1,047,263 +1.53(+0.71%)
Feb 15, 2017 214.90 216.34 214.14 216.10 1,296,940 +0.74(+0.34%)
Feb 14, 2017 215.06 215.85 214.78 215.36 1,004,842 +0.17(+0.08%)
Feb 13, 2017 214.12 215.81 214.09 215.19 1,105,500 +1.48(+0.69%)
Feb 10, 2017 212.01 214.01 211.62 213.71 913,655 +1.93(+0.91%)
Feb 09, 2017 210.59 212.47 210.63 211.78 1,060,230 +1.20(+0.57%)
Feb 08, 2017 210.74 211.46 210.31 210.59 1,186,765 +0.30(+0.14%)
Feb 07, 2017 209.98 211.04 209.63 210.28 1,192,099 +0.87(+0.41%)
Feb 06, 2017 208.69 210.85 208.43 209.41 1,195,788 +0.70(+0.33%)
Feb 03, 2017 207.25 210.35 206.29 208.71 2,198,978 +2.04(+0.99%)
Feb 02, 2017 205.79 206.83 205.34 206.67 1,273,530 +0.88(+0.43%)
Feb 01, 2017 205.74 207.16 205.04 205.79 1,475,309 -0.35(-0.17%)
Jan 31, 2017 206.96 207.11 205.02 206.15 1,556,047 -1.23(-0.59%)
Jan 30, 2017 209.01 210.21 206.60 207.38 1,873,642 -0.55(-0.26%)
Jan 27, 2017 209.14 212.54 205.16 207.93 3,167,117 -1.21(-0.58%)
Jan 26, 2017 205.06 209.15 204.69 209.13 2,385,537 +3.26(+1.58%)
Jan 25, 2017 207.57 208.61 203.42 205.88 2,840,255 -1.57(-0.75%)
Jan 24, 2017 205.37 207.89 204.25 207.44 3,639,079 -3.75(-1.78%)
Jan 23, 2017 211.74 213.04 209.17 211.19 1,957,367 -0.20(-0.10%)
Jan 20, 2017 211.59 211.68 210.06 211.40 1,444,034 +0.57(+0.27%)
Jan 19, 2017 209.62 211.16 209.31 210.82 1,312,143 +2.43(+1.16%)
Jan 18, 2017 208.42 208.94 207.47 208.40 1,128,152 -0.04(-0.02%)
Jan 17, 2017 207.89 208.62 206.75 208.44 1,745,229 -0.34(-0.16%)
Jan 13, 2017 208.77 208.77 208.77 0 +1.57(+0.76%)
Jan 12, 2017 209.08 209.43 206.13 207.21 1,406,118 -2.06(-0.98%)
Jan 11, 2017 210.22 210.80 206.46 209.26 1,967,520 -0.85(-0.41%)
Jan 10, 2017 211.75 212.41 210.12 210.12 1,397,423 -1.34(-0.64%)
Jan 09, 2017 211.62 212.43 211.15 211.46 1,300,967 -0.03(-0.02%)
Jan 06, 2017 209.55 212.09 209.55 211.50 1,519,627 +1.53(+0.73%)
Jan 05, 2017 208.64 211.63 208.42 209.96 1,559,874 +1.63(+0.78%)
Jan 04, 2017 208.42 209.07 207.80 208.33 1,313,845 +0.56(+0.27%)
Jan 03, 2017 206.04 208.43 205.68 207.77 2,033,183 +2.76(+1.35%)
Dec 30, 2016 205.01 205.01 205.01 0 -0.53(-0.26%)
Dec 29, 2016 205.21 206.63 204.60 205.54 1,098,355 +0.83(+0.40%)
Dec 28, 2016 205.42 205.88 203.84 204.71 1,228,450 -1.05(-0.51%)
Dec 27, 2016 205.70 206.49 205.22 205.76 961,696 +1.04(+0.51%)
Dec 23, 2016 204.72 204.72 204.72 0 -2.63(-1.27%)
Dec 22, 2016 206.71 207.93 205.96 207.35 1,002,661 +0.23(+0.11%)
Dec 21, 2016 208.75 208.75 206.93 207.12 996,703 -0.99(-0.48%)
Dec 20, 2016 206.84 208.16 206.78 208.12 1,097,495 +1.27(+0.61%)
Dec 19, 2016 204.68 207.07 204.68 206.84 1,274,745 +1.72(+0.84%)
Dec 16, 2016 206.11 207.34 204.26 205.12 2,606,707 -0.47(-0.23%)
Dec 15, 2016 206.98 207.77 205.39 205.59 2,261,726 -1.35(-0.65%)
Dec 14, 2016 206.95 209.02 206.76 206.94 2,248,555 +0.50(+0.24%)
Dec 13, 2016 208.89 209.57 205.26 206.44 3,049,366 -1.16(-0.56%)
Dec 12, 2016 206.52 208.09 201.37 207.61 8,631,033 -5.27(-2.47%)
Dec 09, 2016 212.11 213.44 211.67 212.87 1,884,992 +0.23(+0.11%)
Dec 08, 2016 218.49 218.49 212.12 212.64 3,373,614 -5.85(-2.68%)
Dec 07, 2016 218.24 219.00 216.83 218.49 1,547,605 +0.31(+0.14%)
Dec 06, 2016 218.04 218.83 216.55 218.18 1,391,594 -0.76(-0.35%)
Dec 05, 2016 220.60 221.38 218.43 218.94 1,546,930 -0.57(-0.26%)
Dec 02, 2016 218.66 219.94 218.19 219.51 1,330,094 +1.00(+0.46%)
Dec 01, 2016 217.60 218.62 216.79 218.51 1,066,643 +0.94(+0.43%)
Nov 30, 2016 219.45 219.78 217.56 217.56 1,789,623 -1.09(-0.50%)
Nov 29, 2016 216.95 219.63 216.30 218.66 1,474,548 +2.03(+0.94%)
Nov 28, 2016 216.47 216.87 215.76 216.63 1,642,634 +0.01(+0.00%)
Nov 25, 2016 216.15 217.09 215.59 216.62 802,348 +1.24(+0.58%)
Nov 23, 2016 215.38 215.38 215.38 0 -0.21(-0.10%)
Nov 22, 2016 215.46 216.39 214.59 215.59 1,527,896 +1.01(+0.47%)
Nov 21, 2016 215.10 215.33 213.95 214.59 1,185,263 +0.27(+0.13%)
Nov 18, 2016 214.36 215.43 213.09 214.32 1,469,576 -0.16(-0.07%)
Nov 17, 2016 214.65 215.44 213.75 214.47 1,122,273 -0.06(-0.03%)
Nov 16, 2016 216.58 216.82 212.99 214.53 1,797,289 -2.10(-0.97%)
Nov 15, 2016 218.96 219.73 213.31 216.63 2,473,067 -1.07(-0.49%)
Nov 14, 2016 212.80 218.16 212.45 217.70 3,013,271 +6.57(+3.11%)
Nov 11, 2016 210.14 211.58 207.78 211.12 2,458,754 +1.55(+0.74%)
Nov 10, 2016 209.76 210.32 205.91 209.57 3,225,119 +3.10(+1.50%)
Nov 09, 2016 209.02 209.75 203.65 206.47 5,136,419 +11.62(+5.97%)
Nov 08, 2016 194.69 196.25 194.37 194.85 1,544,641 -0.06(-0.03%)
Nov 07, 2016 195.37 195.44 193.49 194.91 1,689,114 +2.44(+1.27%)
Nov 04, 2016 194.57 195.26 192.42 192.48 1,856,319 -1.97(-1.01%)
Nov 03, 2016 197.58 198.28 193.15 194.45 2,080,560 -5.22(-2.61%)
Nov 02, 2016 199.54 201.74 198.93 199.67 1,171,282 +0.11(+0.05%)
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.