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

Lockheed Martin (NY: LMT )

546.05 +0.11 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2016 267.55 267.95 265.25 265.25 1,467,894 -1.33(-0.50%)
Nov 29, 2016 264.50 267.77 263.71 266.58 1,209,462 +0.65(+0.24%)
Nov 28, 2016 265.73 266.23 264.86 265.93 1,338,109 +0.01(+0.00%)
Nov 25, 2016 265.34 266.49 264.65 265.92 653,602 +1.52(+0.57%)
Nov 23, 2016 264.40 264.40 264.40 0 -0.26(-0.10%)
Nov 22, 2016 264.49 265.64 263.42 264.66 1,244,642 +1.24(+0.47%)
Nov 21, 2016 264.05 264.33 262.64 263.42 965,529 +0.33(+0.13%)
Nov 18, 2016 263.14 264.46 261.58 263.09 1,197,134 -0.19(-0.07%)
Nov 17, 2016 263.50 264.47 262.39 263.28 914,217 -0.07(-0.03%)
Nov 16, 2016 265.87 266.17 261.46 263.35 1,464,093 -2.58(-0.97%)
Nov 15, 2016 268.79 269.74 261.85 265.93 2,014,589 -1.31(-0.49%)
Nov 14, 2016 261.23 267.81 260.80 267.24 2,454,646 +8.07(+3.11%)
Nov 11, 2016 257.96 259.73 255.06 259.17 2,002,930 +1.90(+0.74%)
Nov 10, 2016 257.50 258.19 252.77 257.27 2,627,220 +3.81(+1.50%)
Nov 09, 2016 256.59 257.48 250.00 253.46 4,184,187 +14.27(+5.97%)
Nov 08, 2016 239.00 240.91 238.60 239.19 1,258,283 -0.08(-0.03%)
Nov 07, 2016 239.83 239.92 237.52 239.27 1,375,972 +2.99(+1.27%)
Nov 04, 2016 238.85 239.70 236.21 236.28 1,512,179 -2.42(-1.01%)
Nov 03, 2016 242.55 243.40 237.11 238.70 1,694,849 -6.41(-2.62%)
Nov 02, 2016 244.95 247.65 244.20 245.11 954,140 +0.13(+0.05%)
Nov 01, 2016 247.19 247.19 244.23 244.98 1,081,151 -1.40(-0.57%)
Oct 31, 2016 248.24 248.81 245.68 246.38 1,320,757 -1.62(-0.65%)
Oct 28, 2016 248.72 250.17 247.69 248.00 1,119,025 -0.53(-0.21%)
Oct 27, 2016 250.28 251.24 248.05 248.53 1,294,373 -1.56(-0.62%)
Oct 26, 2016 248.60 252.00 247.49 250.09 2,112,342 +0.83(+0.33%)
Oct 25, 2016 241.08 249.79 238.64 249.26 3,130,924 +17.10(+7.37%)
Oct 24, 2016 231.50 232.49 230.92 232.16 1,304,883 +1.64(+0.71%)
Oct 21, 2016 231.07 231.16 228.50 230.52 1,553,133 -1.31(-0.57%)
Oct 20, 2016 232.15 232.71 230.72 231.83 922,754 -0.50(-0.22%)
Oct 19, 2016 233.08 233.74 231.58 232.33 992,557 -0.46(-0.20%)
Oct 18, 2016 234.29 239.60 232.58 232.79 867,910 +0.02(+0.01%)
Oct 17, 2016 232.68 234.33 232.60 232.77 793,295 +0.20(+0.09%)
Oct 14, 2016 233.38 234.09 231.93 232.57 1,081,038 -0.42(-0.18%)
Oct 13, 2016 231.66 233.42 231.05 232.99 1,112,115 +0.89(+0.38%)
Oct 12, 2016 231.93 233.12 231.37 232.10 1,256,281 +0.25(+0.11%)
Oct 11, 2016 233.00 233.63 231.64 231.85 1,060,578 -1.44(-0.62%)
Oct 10, 2016 233.82 234.93 233.12 233.29 990,194 -0.24(-0.10%)
Oct 07, 2016 233.20 233.99 231.57 233.53 2,184,089 -1.19(-0.51%)
Oct 06, 2016 237.00 237.02 234.48 234.72 1,899,900 -1.88(-0.79%)
Oct 05, 2016 239.05 239.05 236.50 236.60 1,172,062 -0.50(-0.21%)
Oct 04, 2016 240.96 241.05 236.50 237.10 1,409,589 -3.48(-1.45%)
Oct 03, 2016 238.71 241.30 237.54 240.58 1,339,004 +0.86(+0.36%)
Sep 30, 2016 243.06 243.47 237.33 239.72 2,165,346 -2.62(-1.08%)
Sep 29, 2016 246.08 246.08 240.96 242.34 1,133,888 -3.41(-1.39%)
Sep 28, 2016 246.13 246.96 244.86 245.75 1,352,510 -0.04(-0.02%)
Sep 27, 2016 246.04 247.02 245.30 245.79 946,531 +0.26(+0.11%)
Sep 26, 2016 245.71 247.48 245.01 245.53 880,702 -0.31(-0.13%)
Sep 23, 2016 246.08 246.54 244.64 245.84 858,776 -0.78(-0.32%)
Sep 22, 2016 244.95 247.03 244.74 246.62 1,173,003 +2.80(+1.15%)
Sep 21, 2016 241.14 243.87 240.62 243.82 1,660,436 +3.34(+1.39%)
Sep 20, 2016 241.35 242.24 240.48 240.48 1,007,955 -0.40(-0.17%)
Sep 19, 2016 239.30 241.89 239.08 240.88 1,456,596 +3.43(+1.44%)
Sep 16, 2016 238.42 238.64 237.25 237.45 2,892,900 -1.64(-0.69%)
Sep 15, 2016 237.41 239.49 236.70 239.09 1,273,605 +1.68(+0.71%)
Sep 14, 2016 237.41 239.01 236.91 237.41 1,494,462 +0.00(+0.00%)
Sep 13, 2016 237.67 238.72 237.00 237.41 1,609,021 -1.39(-0.58%)
Sep 12, 2016 236.50 239.50 235.28 238.80 1,822,011 +0.86(+0.36%)
Sep 09, 2016 240.14 240.64 237.89 237.94 1,574,151 -3.69(-1.53%)
Sep 08, 2016 240.49 242.25 240.00 241.63 1,249,300 +0.26(+0.11%)
Sep 07, 2016 242.16 243.00 241.15 241.37 1,245,851 -1.63(-0.67%)
Sep 06, 2016 244.24 244.49 242.26 243.00 1,600,397 -0.32(-0.13%)
Sep 02, 2016 243.75 243.32 243.32 243.32 1,492,700 -0.29(-0.12%)
Sep 01, 2016 243.13 243.84 241.90 243.61 1,337,103 +0.64(+0.26%)
Aug 31, 2016 239.00 243.62 238.60 242.97 2,890,210 +3.52(+1.47%)
Aug 30, 2016 242.65 243.31 238.85 239.45 1,887,409 -4.85(-1.99%)
Aug 29, 2016 245.00 246.08 244.04 244.30 1,637,521 -0.14(-0.06%)
Aug 26, 2016 249.00 249.80 243.65 244.44 4,697,122 -4.09(-1.65%)
Aug 25, 2016 247.61 250.19 246.00 248.53 4,383,875 +0.41(+0.17%)
Aug 24, 2016 248.76 249.75 244.80 248.12 10,559,925 -1.63(-0.65%)
Aug 23, 2016 255.24 255.24 248.14 249.75 10,627,904 -4.45(-1.75%)
Aug 22, 2016 254.37 256.42 253.75 254.20 3,791,010 +0.08(+0.03%)
Aug 19, 2016 254.73 255.00 252.70 254.12 2,412,945 -1.30(-0.51%)
Aug 18, 2016 255.64 255.95 254.10 255.42 2,596,277 -0.22(-0.09%)
Aug 17, 2016 256.70 257.50 251.55 255.64 4,381,071 -1.13(-0.44%)
Aug 16, 2016 265.23 266.05 254.44 256.77 7,884,233 -9.73(-3.65%)
Aug 15, 2016 264.22 266.93 264.20 266.50 9,143,819 +2.35(+0.89%)
Aug 12, 2016 262.49 265.34 261.67 264.15 13,962,278 +1.61(+0.61%)
Aug 11, 2016 261.50 264.07 260.15 262.54 12,648,787 +1.24(+0.47%)
Aug 10, 2016 259.82 262.10 259.07 261.30 9,565,349 +0.64(+0.25%)
Aug 09, 2016 260.43 261.29 259.18 260.66 9,900,252 +0.47(+0.18%)
Aug 08, 2016 260.00 261.87 258.79 260.19 8,743,299 -0.10(-0.04%)
Aug 05, 2016 259.14 260.29 257.63 260.29 4,418,108 +2.54(+0.99%)
Aug 04, 2016 257.65 258.78 256.14 257.75 5,720,398 +0.90(+0.35%)
Aug 03, 2016 257.51 257.75 254.75 256.85 6,827,181 -0.15(-0.06%)
Aug 02, 2016 254.17 257.46 252.73 257.00 4,770,932 +2.16(+0.85%)
Aug 01, 2016 252.63 254.93 252.30 254.84 2,782,294 +2.11(+0.83%)
Jul 29, 2016 254.50 254.81 252.70 252.73 2,178,251 -1.82(-0.71%)
Jul 28, 2016 254.20 254.89 252.05 254.55 2,716,034 +0.39(+0.15%)
Jul 27, 2016 255.47 256.00 253.03 254.16 2,593,320 -0.60(-0.24%)
Jul 26, 2016 255.62 256.46 253.83 254.76 2,121,516 -0.86(-0.34%)
Jul 25, 2016 256.82 257.28 254.72 255.62 1,295,943 -1.69(-0.66%)
Jul 22, 2016 254.60 257.49 253.05 257.31 1,864,603 +3.17(+1.25%)
Jul 21, 2016 257.49 257.49 251.60 254.14 2,742,768 -2.53(-0.99%)
Jul 20, 2016 259.32 259.82 255.89 256.67 3,362,076 -2.29(-0.88%)
Jul 19, 2016 258.54 263.37 252.10 258.96 4,979,989 +2.67(+1.04%)
Jul 18, 2016 257.78 258.29 255.30 256.29 2,345,697 -0.69(-0.27%)
Jul 15, 2016 257.11 257.62 256.10 256.98 3,460,736 +0.98(+0.38%)
Jul 14, 2016 257.19 257.94 254.70 256.00 3,324,242 +0.10(+0.04%)
Jul 13, 2016 255.10 256.44 254.92 255.90 4,781,670 +1.20(+0.47%)
Jul 12, 2016 255.64 256.38 254.03 254.70 4,167,928 +0.31(+0.12%)
Jul 11, 2016 252.38 256.34 251.92 254.39 6,337,102 +2.49(+0.99%)
Jul 08, 2016 250.78 252.29 248.50 251.90 1,082,839 +2.13(+0.85%)
Jul 07, 2016 250.23 251.22 248.61 249.77 961,248 -0.31(-0.12%)
Jul 06, 2016 250.95 251.32 247.88 250.08 1,387,397 +0.57(+0.23%)
Jul 05, 2016 248.80 250.38 248.42 249.51 1,327,570 +0.16(+0.06%)
Jul 01, 2016 248.17 249.35 249.35 249.35 1,427,800 +1.18(+0.48%)
Jun 30, 2016 244.78 248.72 244.67 248.17 2,045,577 +4.09(+1.68%)
Jun 29, 2016 242.00 244.69 241.66 244.08 1,190,008 +3.17(+1.32%)
Jun 28, 2016 240.11 240.96 237.65 240.91 1,994,741 +1.62(+0.68%)
Jun 27, 2016 238.78 239.97 236.08 239.29 1,868,254 -0.41(-0.17%)
Jun 24, 2016 234.85 242.87 234.75 239.70 3,471,214 -0.30(-0.13%)
Jun 23, 2016 239.79 240.00 238.18 240.00 755,752 +1.83(+0.77%)
Jun 22, 2016 238.95 239.27 238.04 238.17 1,001,844 -0.38(-0.16%)
Jun 21, 2016 239.49 239.85 238.31 238.55 928,324 -0.09(-0.04%)
Jun 20, 2016 239.20 239.80 237.86 238.64 1,067,027 +1.08(+0.45%)
Jun 17, 2016 240.22 240.22 236.66 237.56 1,455,742 -2.31(-0.96%)
Jun 16, 2016 239.05 240.45 238.09 239.87 1,212,409 +0.42(+0.18%)
Jun 15, 2016 240.11 240.59 239.23 239.45 854,145 -0.25(-0.10%)
Jun 14, 2016 237.78 240.12 237.25 239.70 1,220,204 +1.75(+0.74%)
Jun 13, 2016 240.01 240.70 237.91 237.95 1,076,282 -2.63(-1.09%)
Jun 10, 2016 240.01 241.70 239.74 240.58 760,190 -0.09(-0.04%)
Jun 09, 2016 240.05 240.87 240.00 240.67 894,113 +0.29(+0.12%)
Jun 08, 2016 239.26 240.75 239.23 240.38 918,974 +0.88(+0.37%)
Jun 07, 2016 240.20 241.36 239.41 239.50 993,418 +0.10(+0.04%)
Jun 06, 2016 238.52 240.37 238.52 239.40 1,154,169 +0.48(+0.20%)
Jun 03, 2016 237.58 239.65 236.23 238.92 1,516,652 +1.09(+0.46%)
Jun 02, 2016 238.13 238.25 236.79 237.83 921,485 -0.25(-0.11%)
Jun 01, 2016 236.23 238.58 235.36 238.08 972,746 +1.85(+0.78%)
May 31, 2016 239.74 240.60 236.15 236.23 2,545,987 -3.86(-1.61%)
May 27, 2016 240.00 240.09 240.09 240.09 794,100 -1.45(-0.60%)
May 26, 2016 240.59 242.00 240.11 241.54 647,708 +0.70(+0.29%)
May 25, 2016 241.30 241.56 240.50 240.84 737,333 -0.13(-0.05%)
May 24, 2016 240.40 241.75 240.30 240.97 741,454 +1.45(+0.61%)
May 23, 2016 240.43 240.52 239.04 239.52 849,560 -0.55(-0.23%)
May 20, 2016 239.49 240.30 238.39 240.07 1,009,493 +1.18(+0.49%)
May 19, 2016 239.68 241.07 237.79 238.89 1,360,461 -2.69(-1.11%)
May 18, 2016 240.89 243.19 240.13 241.58 739,859 +0.05(+0.02%)
May 17, 2016 243.00 243.53 240.27 241.53 1,016,101 -1.44(-0.59%)
May 16, 2016 241.21 243.99 240.91 242.97 921,153 +0.85(+0.35%)
May 13, 2016 242.38 244.50 241.70 242.12 1,198,746 -2.82(-1.15%)
May 12, 2016 242.03 245.37 241.50 244.94 969,214 +3.11(+1.29%)
May 11, 2016 243.97 244.49 241.62 241.83 1,006,675 -2.53(-1.04%)
May 10, 2016 241.31 244.55 240.32 244.36 1,141,641 +4.04(+1.68%)
May 09, 2016 240.26 242.00 239.52 240.32 1,498,218 +0.06(+0.02%)
May 06, 2016 238.00 240.50 237.79 240.26 1,140,760 +2.12(+0.89%)
May 05, 2016 236.10 238.16 235.44 238.14 1,198,859 +2.13(+0.90%)
May 04, 2016 233.85 236.34 233.09 236.01 1,382,750 +1.31(+0.56%)
May 03, 2016 232.34 234.83 231.37 234.70 1,166,349 +1.46(+0.63%)
May 02, 2016 232.74 233.80 232.43 233.24 1,008,200 +0.86(+0.37%)
Apr 29, 2016 232.10 232.97 230.82 232.38 952,725 -0.34(-0.15%)
Apr 28, 2016 232.20 234.48 231.90 232.72 1,034,881 -0.93(-0.40%)
Apr 27, 2016 230.09 234.59 229.96 233.65 1,405,637 +1.49(+0.64%)
Apr 26, 2016 227.85 232.22 227.85 232.16 1,917,707 +5.86(+2.59%)
Apr 25, 2016 226.04 226.99 225.34 226.30 985,985 -0.53(-0.23%)
Apr 22, 2016 226.60 227.87 225.60 226.83 1,038,051 +0.76(+0.34%)
Apr 21, 2016 226.31 227.31 225.65 226.07 997,260 -0.51(-0.23%)
Apr 20, 2016 227.00 228.12 226.06 226.58 887,319 +0.07(+0.03%)
Apr 19, 2016 227.16 227.89 226.29 226.51 721,259 -0.63(-0.28%)
Apr 18, 2016 225.81 227.63 225.30 227.14 824,487 +1.33(+0.59%)
Apr 15, 2016 225.87 225.92 224.62 225.81 1,134,573 +0.37(+0.16%)
Apr 14, 2016 226.79 226.79 225.19 225.44 774,293 -0.94(-0.42%)
Apr 13, 2016 227.00 227.16 224.93 226.38 809,135 +0.40(+0.18%)
Apr 12, 2016 224.75 226.87 224.18 225.98 682,413 +1.33(+0.59%)
Apr 11, 2016 226.05 226.71 224.11 224.65 1,140,089 -1.65(-0.73%)
Apr 08, 2016 227.59 228.00 225.80 226.30 582,628 -0.18(-0.08%)
Apr 07, 2016 226.00 227.41 225.64 226.48 1,063,205 -0.15(-0.07%)
Apr 06, 2016 225.31 226.85 225.31 226.63 1,276,110 +1.01(+0.45%)
Apr 05, 2016 224.03 227.03 222.82 225.62 1,437,329 +1.49(+0.66%)
Apr 04, 2016 223.22 224.90 223.08 224.13 1,007,673 +1.02(+0.46%)
Apr 01, 2016 219.96 223.47 219.17 223.11 957,818 +1.61(+0.73%)
Mar 31, 2016 222.65 223.33 221.09 221.50 1,105,235 -1.46(-0.65%)
Mar 30, 2016 222.00 223.86 221.79 222.96 950,894 +2.20(+1.00%)
Mar 29, 2016 219.00 220.92 218.43 220.76 748,514 +1.70(+0.78%)
Mar 28, 2016 218.81 219.55 218.34 219.06 994,841 +1.06(+0.49%)
Mar 24, 2016 221.05 218.00 218.00 218.00 1,319,200 -3.26(-1.47%)
Mar 23, 2016 220.89 222.54 220.62 221.26 781,887 +0.53(+0.24%)
Mar 22, 2016 221.05 222.73 220.50 220.73 925,318 -0.53(-0.24%)
Mar 21, 2016 220.41 223.19 220.41 221.26 1,149,739 +0.35(+0.16%)
Mar 18, 2016 220.00 221.09 218.37 220.91 2,114,582 +1.66(+0.76%)
Mar 17, 2016 218.28 219.94 217.42 219.25 1,299,311 +1.06(+0.49%)
Mar 16, 2016 217.14 218.94 216.29 218.19 882,435 +1.14(+0.53%)
Mar 15, 2016 215.34 217.32 214.81 217.05 1,012,256 +0.45(+0.21%)
Mar 14, 2016 215.62 217.51 215.62 216.60 934,459 -0.45(-0.21%)
Mar 11, 2016 218.00 218.89 215.96 217.05 1,336,363 +0.49(+0.23%)
Mar 10, 2016 216.94 218.52 215.67 216.56 1,367,605 +0.15(+0.07%)
Mar 09, 2016 216.75 217.92 215.74 216.41 988,190 +1.07(+0.50%)
Mar 08, 2016 213.95 216.21 210.90 215.34 1,843,808 -0.50(-0.23%)
Mar 07, 2016 217.50 218.38 215.30 215.84 1,017,795 -2.88(-1.32%)
Mar 04, 2016 217.91 218.65 217.56 218.72 936,287 +0.20(+0.09%)
Mar 03, 2016 216.48 218.62 215.54 218.52 875,001 +1.32(+0.61%)
Mar 02, 2016 218.09 218.86 215.78 217.20 1,188,426 -0.93(-0.43%)
Mar 01, 2016 216.59 218.35 214.88 218.13 1,159,503 +2.34(+1.08%)
Feb 29, 2016 216.67 218.10 215.73 215.79 1,248,321 -1.45(-0.67%)
Feb 26, 2016 219.22 219.75 217.11 217.24 1,210,195 -2.79(-1.27%)
Feb 25, 2016 217.00 220.14 216.38 220.03 1,489,196 +3.40(+1.57%)
Feb 24, 2016 213.58 216.99 213.50 216.63 1,301,620 +1.48(+0.69%)
Feb 23, 2016 214.83 215.74 213.87 215.15 1,282,789 +0.14(+0.07%)
Feb 22, 2016 213.62 216.78 214.48 215.01 974,739 +1.39(+0.65%)
Feb 19, 2016 214.51 214.74 212.70 213.62 1,233,287 -0.58(-0.27%)
Feb 18, 2016 212.25 215.50 212.00 214.20 987,137 +1.46(+0.69%)
Feb 17, 2016 210.00 212.97 209.10 212.74 1,237,621 +3.74(+1.79%)
Feb 16, 2016 207.52 209.49 206.85 209.00 1,548,068 +2.92(+1.42%)
Feb 12, 2016 208.31 206.08 206.08 206.08 2,331,700 -1.10(-0.53%)
Feb 11, 2016 211.67 212.75 203.65 207.18 2,649,634 -6.77(-3.16%)
Feb 10, 2016 216.01 217.44 213.62 213.95 1,737,869 -2.03(-0.94%)
Feb 09, 2016 213.12 217.33 212.24 215.98 1,981,460 +1.45(+0.68%)
Feb 08, 2016 209.33 215.15 209.30 214.53 2,502,126 +2.59(+1.22%)
Feb 05, 2016 210.34 212.57 209.57 211.94 1,892,375 +1.73(+0.82%)
Feb 04, 2016 212.50 213.38 209.28 210.21 1,628,202 -2.71(-1.27%)
Feb 03, 2016 212.00 213.64 210.13 212.92 2,231,158 +2.47(+1.17%)
Feb 02, 2016 209.50 210.98 207.64 210.45 1,574,505 +0.65(+0.31%)
Feb 01, 2016 209.26 211.34 208.87 209.80 1,604,179 -1.20(-0.57%)
Jan 29, 2016 207.83 211.05 206.12 211.00 2,595,912 +4.34(+2.10%)
Jan 28, 2016 208.49 209.43 206.17 206.66 1,863,015 -1.20(-0.58%)
Jan 27, 2016 209.89 211.64 207.00 207.86 2,694,438 -2.07(-0.99%)
Jan 26, 2016 201.43 211.22 200.47 209.93 4,440,872 -1.08(-0.51%)
Jan 25, 2016 211.84 212.75 210.00 211.01 1,791,350 -1.03(-0.49%)
Jan 22, 2016 213.71 213.71 211.01 212.04 1,517,930 +1.25(+0.59%)
Jan 21, 2016 211.20 212.00 208.75 210.79 1,563,498 +0.39(+0.19%)
Jan 20, 2016 213.05 216.20 207.62 210.40 2,459,739 -4.89(-2.27%)
Jan 19, 2016 216.69 220.78 213.17 215.29 2,918,082 -0.70(-0.32%)
Jan 15, 2016 211.99 215.99 215.99 215.99 2,809,100 -0.43(-0.20%)
Jan 14, 2016 214.42 217.13 212.27 216.42 1,920,767 +2.02(+0.94%)
Jan 13, 2016 219.26 219.62 214.06 214.40 1,372,799 -3.56(-1.63%)
Jan 12, 2016 216.03 218.10 214.51 217.96 1,354,847 +2.61(+1.21%)
Jan 11, 2016 215.07 216.47 213.23 215.35 2,550,140 +2.44(+1.15%)
Jan 08, 2016 215.01 216.35 212.37 212.91 1,765,149 -0.38(-0.18%)
Jan 07, 2016 213.81 216.19 212.14 213.29 1,809,672 -4.34(-1.99%)
Jan 06, 2016 217.83 221.00 216.26 217.63 1,786,737 -0.63(-0.29%)
Jan 05, 2016 214.59 218.94 214.02 218.26 1,349,592 +5.05(+2.37%)
Jan 04, 2016 214.00 215.77 211.39 213.21 1,874,830 -3.94(-1.81%)
Dec 31, 2015 219.58 217.15 217.15 217.15 1,157,800 -2.65(-1.21%)
Dec 30, 2015 220.93 221.24 219.62 219.80 633,099 -0.67(-0.30%)
Dec 29, 2015 219.36 221.35 218.80 220.47 768,589 +2.06(+0.94%)
Dec 28, 2015 218.08 218.77 217.43 218.41 612,933 -0.15(-0.07%)
Dec 24, 2015 218.00 218.56 218.56 218.56 524,400 +0.63(+0.29%)
Dec 23, 2015 218.00 218.35 217.18 217.93 742,711 +0.35(+0.16%)
Dec 22, 2015 216.16 218.23 215.58 217.58 894,817 +2.11(+0.98%)
Dec 21, 2015 213.80 215.59 213.52 215.47 1,066,828 +3.29(+1.55%)
Dec 18, 2015 213.75 215.17 211.85 212.18 2,058,224 -3.04(-1.41%)
Dec 17, 2015 217.86 218.76 215.16 215.22 1,281,248 -2.28(-1.05%)
Dec 16, 2015 216.00 218.11 214.75 217.50 1,350,436 +2.66(+1.24%)
Dec 15, 2015 217.00 217.24 214.72 214.84 1,539,992 -1.74(-0.80%)
Dec 14, 2015 215.99 217.57 214.72 216.58 2,026,159 -0.62(-0.29%)
Dec 11, 2015 217.54 219.13 216.70 217.20 1,801,876 -1.68(-0.77%)
Dec 10, 2015 217.92 219.75 217.00 218.88 1,119,038 +1.34(+0.62%)
Dec 09, 2015 218.02 220.25 216.61 217.54 1,194,940 -1.27(-0.58%)
Dec 08, 2015 217.69 219.78 217.30 218.81 844,729 -0.32(-0.15%)
Dec 07, 2015 218.34 219.62 217.54 219.13 1,537,750 +0.74(+0.34%)
Dec 04, 2015 216.00 219.85 216.00 218.39 1,701,581 +2.93(+1.36%)
Dec 03, 2015 219.27 219.76 214.69 215.46 1,776,842 -3.48(-1.59%)
Dec 02, 2015 220.25 220.95 218.78 218.94 1,307,361 -1.26(-0.57%)
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.