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

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2020 329.49 333.02 321.01 329.50 3,776,485 -10.99(-3.23%)
Feb 27, 2020 348.38 353.24 340.25 340.49 2,139,382 -14.43(-4.07%)
Feb 26, 2020 354.39 363.43 353.53 354.92 1,895,405 +0.48(+0.13%)
Feb 25, 2020 371.91 373.36 351.93 354.44 1,806,595 -16.81(-4.53%)
Feb 24, 2020 372.24 375.54 370.14 371.25 1,261,669 -7.48(-1.98%)
Feb 21, 2020 376.36 379.54 374.18 378.73 1,192,596 +1.62(+0.43%)
Feb 20, 2020 383.89 385.10 375.51 377.11 1,344,096 -7.53(-1.96%)
Feb 19, 2020 386.87 388.00 384.57 384.64 889,222 -0.95(-0.25%)
Feb 18, 2020 386.87 388.60 384.23 385.59 876,638 -2.04(-0.53%)
Feb 14, 2020 385.09 388.18 384.49 387.63 1,071,619 +2.79(+0.72%)
Feb 13, 2020 385.81 388.90 384.48 384.84 903,936 -1.68(-0.44%)
Feb 12, 2020 388.65 389.26 384.75 386.52 1,603,066 -2.88(-0.74%)
Feb 11, 2020 390.73 391.77 387.29 389.40 841,104 +0.08(+0.02%)
Feb 10, 2020 388.64 390.88 387.60 389.32 983,183 +0.52(+0.13%)
Feb 07, 2020 387.88 390.60 387.13 388.80 998,197 +0.18(+0.05%)
Feb 06, 2020 385.60 389.41 385.02 388.62 940,816 +3.35(+0.87%)
Feb 05, 2020 383.62 385.92 379.81 385.27 1,413,944 +3.90(+1.02%)
Feb 04, 2020 376.66 382.44 376.66 381.37 1,373,843 +6.13(+1.63%)
Feb 03, 2020 380.25 380.68 373.63 375.24 2,028,427 -3.77(-1.00%)
Jan 31, 2020 385.04 385.61 377.22 379.01 1,864,010 -6.89(-1.78%)
Jan 30, 2020 380.98 386.87 380.98 385.90 1,367,041 +1.82(+0.47%)
Jan 29, 2020 387.51 387.75 381.58 384.08 1,432,908 -2.95(-0.76%)
Jan 28, 2020 384.90 388.64 377.38 387.02 2,330,501 +4.24(+1.11%)
Jan 27, 2020 377.01 384.62 377.01 382.78 1,962,159 -0.11(-0.03%)
Jan 24, 2020 380.59 383.80 380.40 382.89 1,227,838 +3.29(+0.87%)
Jan 23, 2020 375.42 380.29 375.37 379.60 1,105,189 +3.86(+1.03%)
Jan 22, 2020 378.46 379.35 375.68 375.74 1,037,887 -1.53(-0.41%)
Jan 21, 2020 375.74 378.71 374.49 377.27 1,210,236 +0.43(+0.12%)
Jan 17, 2020 377.68 378.50 375.81 376.83 1,350,509 -0.04(-0.01%)
Jan 16, 2020 374.60 376.91 372.42 376.87 1,225,819 +4.20(+1.13%)
Jan 15, 2020 368.65 373.13 368.41 372.67 940,984 +4.26(+1.16%)
Jan 14, 2020 369.69 370.29 367.46 368.41 1,092,556 -2.55(-0.69%)
Jan 13, 2020 367.35 372.67 367.10 370.96 1,114,667 +4.59(+1.25%)
Jan 10, 2020 367.40 367.93 365.17 366.36 1,115,785 -0.97(-0.27%)
Jan 09, 2020 363.40 368.28 362.97 367.34 1,202,204 +3.45(+0.95%)
Jan 08, 2020 369.22 370.21 362.72 363.88 1,929,387 -3.07(-0.84%)
Jan 07, 2020 364.08 368.39 361.46 366.95 1,205,261 +1.23(+0.34%)
Jan 06, 2020 370.05 370.05 360.93 365.72 2,798,454 -0.56(-0.15%)
Jan 03, 2020 357.18 369.32 356.77 366.28 3,377,967 +12.20(+3.45%)
Jan 02, 2020 347.80 353.56 346.11 354.08 1,421,475 +9.37(+2.72%)
Dec 31, 2019 346.81 347.02 342.67 344.72 875,752 -2.23(-0.64%)
Dec 30, 2019 348.50 348.59 346.04 346.95 877,606 -1.50(-0.43%)
Dec 27, 2019 348.80 349.25 346.98 348.45 823,792 +1.15(+0.33%)
Dec 26, 2019 346.06 347.43 345.69 347.30 803,783 +1.88(+0.55%)
Dec 24, 2019 347.35 347.35 344.85 345.42 583,082 -1.53(-0.44%)
Dec 23, 2019 343.19 349.42 343.13 346.95 1,186,506 +4.81(+1.40%)
Dec 20, 2019 340.87 342.29 339.07 342.14 1,806,967 +2.94(+0.87%)
Dec 19, 2019 337.29 340.56 336.62 339.20 865,565 +2.28(+0.68%)
Dec 18, 2019 342.96 343.18 336.11 336.92 1,723,710 -5.60(-1.63%)
Dec 17, 2019 340.84 343.50 340.84 342.51 824,638 +0.83(+0.24%)
Dec 16, 2019 343.41 343.81 340.00 341.68 957,149 -0.46(-0.13%)
Dec 13, 2019 339.95 343.30 339.95 342.14 743,254 +2.14(+0.63%)
Dec 12, 2019 341.72 343.31 339.47 340.00 831,475 -1.94(-0.57%)
Dec 11, 2019 341.29 342.27 339.98 341.94 653,851 +1.59(+0.47%)
Dec 10, 2019 339.51 342.41 339.29 340.34 973,805 +0.97(+0.29%)
Dec 09, 2019 341.92 342.98 339.27 339.37 928,007 -3.12(-0.91%)
Dec 06, 2019 342.76 344.29 340.93 342.49 801,653 +0.81(+0.24%)
Dec 05, 2019 341.78 342.17 339.08 341.67 1,359,644 +1.20(+0.35%)
Dec 04, 2019 339.54 343.45 338.43 340.47 1,221,198 +2.62(+0.78%)
Dec 03, 2019 337.68 340.52 336.54 337.85 1,697,552 -1.77(-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.