Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 344.89 345.09 340.77 342.81 880,635 -2.22(-0.64%)
Dec 30, 2019 346.56 346.66 344.12 345.02 882,499 -1.50(-0.43%)
Dec 27, 2019 346.86 347.31 345.06 346.52 828,385 +1.14(+0.33%)
Dec 26, 2019 344.14 345.51 343.77 345.38 808,265 +1.88(+0.55%)
Dec 24, 2019 345.42 345.42 342.94 343.50 586,333 -1.52(-0.44%)
Dec 23, 2019 341.29 347.48 341.23 345.02 1,193,122 +4.78(+1.41%)
Dec 20, 2019 338.98 340.39 337.19 340.24 1,817,042 +2.92(+0.87%)
Dec 19, 2019 335.42 338.67 334.75 337.32 870,391 +2.27(+0.68%)
Dec 18, 2019 341.06 341.27 334.25 335.05 1,733,321 -5.56(-1.63%)
Dec 17, 2019 338.95 341.59 338.95 340.61 829,236 +0.83(+0.24%)
Dec 16, 2019 341.50 341.90 338.11 339.79 962,486 -0.46(-0.13%)
Dec 13, 2019 338.07 341.40 338.06 340.24 747,398 +2.13(+0.63%)
Dec 12, 2019 339.83 341.40 337.58 338.11 836,112 -1.93(-0.57%)
Dec 11, 2019 339.40 340.37 338.10 340.04 657,497 +1.58(+0.47%)
Dec 10, 2019 337.63 340.51 337.41 338.46 979,235 +0.97(+0.29%)
Dec 09, 2019 340.02 341.08 337.39 337.49 933,181 -3.10(-0.91%)
Dec 06, 2019 340.86 342.38 339.04 340.59 806,122 +0.81(+0.24%)
Dec 05, 2019 339.88 340.27 337.20 339.78 1,367,225 +1.20(+0.35%)
Dec 04, 2019 337.65 341.55 336.55 338.58 1,228,007 +2.61(+0.78%)
Dec 03, 2019 335.81 338.63 334.67 335.97 1,707,017 -1.76(-0.52%)
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.