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

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2023 458.11 459.23 455.05 456.70 1,473,694 -0.43(-0.10%)
Mar 30, 2023 458.44 459.66 455.73 457.13 983,747 -0.98(-0.21%)
Mar 29, 2023 455.28 458.21 454.72 458.11 1,186,734 +2.66(+0.58%)
Mar 28, 2023 457.92 459.48 455.18 455.45 1,113,905 -1.88(-0.41%)
Mar 27, 2023 460.93 461.36 456.39 457.33 1,317,720 -1.11(-0.24%)
Mar 24, 2023 452.03 459.54 451.30 458.44 1,165,603 +6.42(+1.42%)
Mar 23, 2023 452.74 454.98 450.68 452.03 1,209,524 -0.97(-0.21%)
Mar 22, 2023 459.31 460.60 452.44 453.00 1,306,167 -5.66(-1.23%)
Mar 21, 2023 462.63 463.00 455.31 458.66 1,106,589 -0.91(-0.20%)
Mar 20, 2023 452.34 461.56 449.43 459.56 1,568,668 +9.50(+2.11%)
Mar 17, 2023 458.04 458.81 447.58 450.07 6,754,275 -7.12(-1.56%)
Mar 16, 2023 454.97 461.84 451.88 457.19 1,690,466 -0.07(-0.01%)
Mar 15, 2023 458.89 458.89 448.81 457.26 2,353,217 -5.37(-1.16%)
Mar 14, 2023 464.00 464.95 458.76 462.63 1,823,241 +1.49(+0.32%)
Mar 13, 2023 455.87 462.66 454.83 461.14 1,760,883 +1.77(+0.38%)
Mar 10, 2023 459.57 465.94 458.33 459.37 1,381,929 -0.34(-0.07%)
Mar 09, 2023 466.62 466.62 458.51 459.71 1,071,337 -3.53(-0.76%)
Mar 08, 2023 464.72 471.10 460.54 463.24 1,297,000 +0.81(+0.18%)
Mar 07, 2023 465.17 468.64 461.79 462.43 1,175,535 -1.46(-0.31%)
Mar 06, 2023 460.65 465.46 460.65 463.88 936,948 +2.20(+0.48%)
Mar 03, 2023 462.66 463.27 460.22 461.68 1,097,777 -0.41(-0.09%)
Mar 02, 2023 456.94 462.92 456.93 462.09 865,066 +3.84(+0.84%)
Mar 01, 2023 457.22 461.03 455.31 458.24 991,315 +0.07(+0.01%)
Feb 28, 2023 460.86 462.30 455.82 458.17 1,196,142 -2.15(-0.47%)
Feb 27, 2023 461.33 464.75 458.12 460.33 1,196,802 -0.87(-0.19%)
Feb 24, 2023 460.30 462.55 458.23 461.20 1,051,547 +1.27(+0.28%)
Feb 23, 2023 460.82 463.79 456.53 459.94 955,063 -0.43(-0.09%)
Feb 22, 2023 459.68 462.42 458.39 460.37 937,740 +0.33(+0.07%)
Feb 21, 2023 461.31 463.12 456.21 460.04 1,435,118 +3.42(+0.75%)
Feb 17, 2023 452.94 456.65 452.02 456.62 1,233,499 +4.20(+0.93%)
Feb 16, 2023 457.94 458.50 447.47 452.42 2,019,758 -8.89(-1.93%)
Feb 15, 2023 461.62 464.90 458.32 461.31 965,720 -1.03(-0.22%)
Feb 14, 2023 463.17 465.62 460.50 462.33 912,071 -0.37(-0.08%)
Feb 13, 2023 465.80 469.94 460.91 462.71 1,252,368 +1.09(+0.24%)
Feb 10, 2023 453.50 462.60 453.50 461.62 1,496,083 +10.31(+2.28%)
Feb 09, 2023 453.55 455.38 449.49 451.30 832,258 +0.42(+0.09%)
Feb 08, 2023 446.39 452.54 446.39 450.88 901,000 +1.27(+0.28%)
Feb 07, 2023 453.67 454.09 444.64 449.61 1,390,005 -0.74(-0.16%)
Feb 06, 2023 445.05 451.00 444.26 450.35 1,451,239 +9.62(+2.18%)
Feb 03, 2023 440.92 444.11 436.76 440.73 1,357,323 +1.81(+0.41%)
Feb 02, 2023 440.05 442.03 435.78 438.92 2,191,676 -4.86(-1.09%)
Feb 01, 2023 444.03 446.69 441.43 443.78 1,294,217 -0.97(-0.22%)
Jan 31, 2023 443.81 444.96 440.67 444.75 2,147,388 +2.56(+0.58%)
Jan 30, 2023 443.54 448.05 441.52 442.18 1,710,103 +0.95(+0.22%)
Jan 27, 2023 442.44 448.03 439.17 441.23 1,653,897 -0.20(-0.05%)
Jan 26, 2023 437.15 445.23 434.73 441.44 2,259,222 +5.42(+1.24%)
Jan 25, 2023 430.10 437.60 427.06 436.01 2,450,114 +4.73(+1.10%)
Jan 24, 2023 424.50 432.94 420.20 431.28 2,982,101 +7.63(+1.80%)
Jan 23, 2023 425.40 428.98 423.24 423.64 1,810,914 -1.92(-0.45%)
Jan 20, 2023 423.70 425.63 420.13 425.57 1,468,659 +3.81(+0.90%)
Jan 19, 2023 425.07 428.10 421.49 421.75 1,531,375 -1.88(-0.44%)
Jan 18, 2023 429.29 430.32 423.04 423.64 1,713,205 -5.65(-1.32%)
Jan 17, 2023 432.31 435.38 428.82 429.29 1,826,074 -2.56(-0.59%)
Jan 13, 2023 428.66 435.58 426.97 431.85 2,300,716 -11.43(-2.58%)
Jan 12, 2023 444.49 447.26 440.84 443.29 975,624 -1.21(-0.27%)
Jan 11, 2023 444.85 446.95 442.62 444.50 1,099,985 +0.68(+0.15%)
Jan 10, 2023 443.71 446.87 438.64 443.82 1,045,207 +3.17(+0.72%)
Jan 09, 2023 449.10 451.98 437.11 440.65 2,475,290 -13.68(-3.01%)
Jan 06, 2023 460.82 468.50 447.15 454.33 2,051,420 -3.68(-0.80%)
Jan 05, 2023 456.68 459.03 451.12 458.00 1,260,439 +0.55(+0.12%)
Jan 04, 2023 454.34 460.53 450.55 457.46 1,449,247 -0.99(-0.22%)
Jan 03, 2023 464.07 464.90 455.07 458.45 1,726,155 -8.60(-1.84%)
Dec 30, 2022 468.50 470.24 462.00 467.05 947,920 -0.54(-0.11%)
Dec 29, 2022 464.66 470.01 463.99 467.59 796,157 +3.68(+0.79%)
Dec 28, 2022 466.72 469.41 463.60 463.91 843,991 -2.19(-0.47%)
Dec 27, 2022 465.62 469.69 464.18 466.10 821,779 +2.12(+0.46%)
Dec 23, 2022 460.34 464.83 459.24 463.98 689,188 +3.83(+0.83%)
Dec 22, 2022 467.06 467.37 455.01 460.15 1,584,043 -8.02(-1.71%)
Dec 21, 2022 468.38 470.97 466.28 468.16 1,029,029 +1.44(+0.31%)
Dec 20, 2022 463.58 471.81 462.56 466.72 1,056,559 +4.19(+0.90%)
Dec 19, 2022 462.53 468.48 460.75 462.54 968,379 +0.00(+0.00%)
Dec 16, 2022 456.62 463.32 454.74 462.54 2,698,703 +2.88(+0.63%)
Dec 15, 2022 461.78 465.71 456.13 459.66 1,111,763 -6.14(-1.32%)
Dec 14, 2022 461.96 468.76 460.95 465.80 1,126,948 +4.77(+1.04%)
Dec 13, 2022 470.42 470.77 459.54 461.03 1,802,953 -5.86(-1.25%)
Dec 12, 2022 465.57 467.70 463.22 466.89 1,175,865 +2.63(+0.57%)
Dec 09, 2022 466.23 470.76 463.90 464.25 892,161 -1.73(-0.37%)
Dec 08, 2022 465.87 469.28 462.31 465.98 793,879 +4.01(+0.87%)
Dec 07, 2022 464.95 469.69 461.27 461.97 1,041,403 -2.69(-0.58%)
Dec 06, 2022 471.69 471.69 462.93 464.66 1,121,362 -6.40(-1.36%)
Dec 05, 2022 471.25 475.20 468.81 471.06 1,413,403 -5.34(-1.12%)
Dec 02, 2022 462.56 479.01 462.56 476.40 1,817,076 +12.04(+2.59%)
Dec 01, 2022 467.08 468.50 461.46 464.36 951,615 -1.44(-0.31%)
Nov 30, 2022 460.82 466.53 458.64 465.80 1,530,266 +3.93(+0.85%)
Nov 29, 2022 460.92 462.82 459.62 461.87 841,000 +0.85(+0.18%)
Nov 28, 2022 458.07 462.96 457.96 461.02 984,216 -0.24(-0.05%)
Nov 25, 2022 462.06 462.26 459.31 461.26 336,976 +2.28(+0.50%)
Nov 23, 2022 457.75 460.81 456.74 458.98 1,069,518 +1.50(+0.33%)
Nov 22, 2022 460.80 462.03 457.27 457.49 878,235 -1.37(-0.30%)
Nov 21, 2022 456.52 461.74 456.44 458.86 1,813,726 +3.93(+0.86%)
Nov 18, 2022 451.88 458.79 451.06 454.93 2,264,360 +3.86(+0.86%)
Nov 17, 2022 443.65 452.98 442.94 451.06 1,470,018 +6.23(+1.40%)
Nov 16, 2022 443.88 447.71 440.40 444.83 1,071,838 -0.96(-0.22%)
Nov 15, 2022 444.45 453.18 437.02 445.80 3,428,857 +4.97(+1.13%)
Nov 14, 2022 445.89 450.31 438.28 440.83 2,396,697 -1.74(-0.39%)
Nov 11, 2022 458.67 461.62 441.37 442.56 3,209,176 -25.68(-5.48%)
Nov 10, 2022 465.84 468.67 457.68 468.24 1,677,998 +5.33(+1.15%)
Nov 09, 2022 467.26 469.83 462.01 462.90 1,449,267 -8.53(-1.81%)
Nov 08, 2022 466.44 471.95 464.49 471.43 1,279,739 +5.24(+1.12%)
Nov 07, 2022 460.33 467.46 458.88 466.20 989,555 +6.64(+1.44%)
Nov 04, 2022 462.88 464.16 450.87 459.56 1,552,446 -3.00(-0.65%)
Nov 03, 2022 457.74 467.48 456.58 462.56 1,353,173 +2.63(+0.57%)
Nov 02, 2022 462.29 459.39 459.93 1,354,156 -3.41(-0.74%)
Nov 01, 2022 463.72 468.61 461.65 463.33 1,288,964 -1.00(-0.22%)
Oct 31, 2022 458.39 465.81 457.42 464.34 1,350,404 +1.73(+0.37%)
Oct 28, 2022 452.24 468.59 450.62 462.61 2,143,977 +12.35(+2.74%)
Oct 27, 2022 443.25 452.40 443.08 450.26 1,586,638 +8.94(+2.03%)
Oct 26, 2022 440.95 449.03 439.56 441.32 1,629,913 +2.30(+0.52%)
Oct 25, 2022 433.20 442.25 431.43 439.02 1,610,619 +2.57(+0.59%)
Oct 24, 2022 438.00 444.77 434.64 436.46 2,110,543 +2.72(+0.63%)
Oct 21, 2022 423.35 433.81 419.94 433.74 1,698,144 +9.80(+2.31%)
Oct 20, 2022 419.44 424.87 417.84 423.94 1,867,705 +4.18(+1.00%)
Oct 19, 2022 414.05 427.02 410.59 419.76 2,749,504 +7.75(+1.88%)
Oct 18, 2022 384.64 415.51 383.11 412.01 4,807,685 +32.94(+8.69%)
Oct 17, 2022 374.96 382.21 374.14 379.07 1,694,877 +7.54(+2.03%)
Oct 14, 2022 385.77 386.77 370.28 371.53 1,436,440 -15.79(-4.08%)
Oct 13, 2022 374.96 388.36 373.26 387.32 1,061,323 +8.15(+2.15%)
Oct 12, 2022 388.25 390.13 378.91 379.17 966,210 -13.01(-3.32%)
Oct 11, 2022 387.04 397.05 387.04 392.19 1,062,005 +1.02(+0.26%)
Oct 10, 2022 388.88 399.41 387.50 391.17 1,165,855 +5.75(+1.49%)
Oct 07, 2022 380.26 386.09 377.83 385.41 1,178,842 +4.15(+1.09%)
Oct 06, 2022 383.18 385.06 379.80 381.26 782,578 -2.77(-0.72%)
Oct 05, 2022 387.46 388.94 382.38 384.03 868,205 -3.44(-0.89%)
Oct 04, 2022 384.60 389.12 381.47 387.46 1,111,135 +6.08(+1.59%)
Oct 03, 2022 371.85 384.33 371.23 381.39 1,334,352 +12.83(+3.48%)
Sep 30, 2022 364.11 372.00 364.03 368.56 1,408,381 -3.34(-0.90%)
Sep 29, 2022 380.66 381.07 368.17 371.89 1,182,000 -9.74(-2.55%)
Sep 28, 2022 378.96 383.63 373.14 381.63 1,217,569 +0.25(+0.07%)
Sep 27, 2022 390.41 391.48 380.07 381.39 1,102,708 -7.55(-1.94%)
Sep 26, 2022 392.79 393.28 387.85 388.93 1,266,388 -5.17(-1.31%)
Sep 23, 2022 400.51 400.73 388.87 394.11 1,964,785 -8.60(-2.13%)
Sep 22, 2022 400.56 405.22 394.04 402.70 1,477,697 +1.79(+0.45%)
Sep 21, 2022 408.34 413.87 400.75 400.91 2,207,465 -0.36(-0.09%)
Sep 20, 2022 396.90 402.06 393.41 401.27 1,165,694 +3.87(+0.97%)
Sep 19, 2022 394.99 398.46 393.78 397.40 729,155 +2.13(+0.54%)
Sep 16, 2022 392.37 396.68 391.19 395.27 2,120,706 +0.67(+0.17%)
Sep 15, 2022 395.78 395.78 391.87 394.60 1,246,357 -2.90(-0.73%)
Sep 14, 2022 391.36 399.19 389.55 397.50 1,052,622 +6.97(+1.78%)
Sep 13, 2022 398.16 401.48 388.66 390.54 1,699,376 -8.88(-2.22%)
Sep 12, 2022 401.67 402.14 398.33 399.42 1,414,235 -2.76(-0.69%)
Sep 09, 2022 401.38 404.17 399.78 402.18 1,346,507 +1.79(+0.45%)
Sep 08, 2022 400.31 401.73 395.73 400.38 1,166,195 -0.47(-0.12%)
Sep 07, 2022 396.28 401.58 393.33 400.85 1,316,136 +2.25(+0.56%)
Sep 06, 2022 399.77 403.84 396.69 398.60 1,008,790 -0.75(-0.19%)
Sep 02, 2022 405.48 406.15 398.38 399.35 911,845 -3.85(-0.96%)
Sep 01, 2022 399.04 404.13 398.62 403.21 994,545 +2.38(+0.60%)
Aug 31, 2022 402.97 405.24 400.74 400.82 952,553 -2.10(-0.52%)
Aug 30, 2022 407.02 407.91 401.88 402.92 1,029,669 -4.33(-1.06%)
Aug 29, 2022 405.34 411.25 404.22 407.25 915,993 -1.37(-0.34%)
Aug 26, 2022 417.41 419.66 408.45 408.63 925,583 -7.12(-1.71%)
Aug 25, 2022 411.07 415.93 409.86 415.75 767,760 +4.67(+1.14%)
Aug 24, 2022 411.34 412.72 408.45 411.07 780,989 +0.56(+0.14%)
Aug 23, 2022 410.33 412.04 407.84 410.51 916,854 +0.75(+0.18%)
Aug 22, 2022 415.62 418.59 409.30 409.76 1,146,561 -7.30(-1.75%)
Aug 19, 2022 415.59 417.91 413.28 417.06 1,069,465 +0.64(+0.15%)
Aug 18, 2022 418.84 421.38 414.07 416.42 914,250 -2.12(-0.51%)
Aug 17, 2022 413.37 422.24 412.30 418.54 1,051,399 +1.36(+0.32%)
Aug 16, 2022 414.12 421.77 414.12 417.19 897,752 +2.04(+0.49%)
Aug 15, 2022 410.10 417.00 407.42 415.15 933,773 +3.57(+0.87%)
Aug 12, 2022 406.51 411.62 404.89 411.57 1,031,868 +5.11(+1.26%)
Aug 11, 2022 406.83 409.92 404.90 406.47 1,001,655 -1.08(-0.27%)
Aug 10, 2022 407.62 409.69 404.09 407.55 1,486,702 +1.37(+0.34%)
Aug 09, 2022 404.67 409.34 403.48 406.18 788,629 +4.44(+1.11%)
Aug 08, 2022 405.19 406.96 399.67 401.74 859,965 -2.42(-0.60%)
Aug 05, 2022 403.06 405.51 397.63 404.15 983,969 -1.63(-0.40%)
Aug 04, 2022 408.23 411.96 404.61 405.78 1,188,433 -1.11(-0.27%)
Aug 03, 2022 404.97 409.22 397.74 406.89 1,406,154 +0.49(+0.12%)
Aug 02, 2022 402.83 410.24 397.23 406.40 2,588,236 +9.00(+2.27%)
Aug 01, 2022 396.41 406.13 394.89 397.39 1,816,461 +5.18(+1.32%)
Jul 29, 2022 385.27 392.53 381.02 392.21 1,575,887 +7.33(+1.90%)
Jul 28, 2022 378.32 385.54 375.46 384.88 1,070,582 +7.15(+1.89%)
Jul 27, 2022 377.03 378.41 373.44 377.74 885,515 +1.64(+0.44%)
Jul 26, 2022 379.29 381.95 375.87 376.10 1,046,696 -2.83(-0.75%)
Jul 25, 2022 373.79 382.65 373.08 378.93 1,095,208 +4.80(+1.28%)
Jul 22, 2022 379.07 380.99 372.92 374.14 811,810 -0.44(-0.12%)
Jul 21, 2022 373.74 374.90 369.30 374.57 992,746 -0.02(-0.01%)
Jul 20, 2022 370.27 376.73 365.54 374.59 1,646,371 +4.59(+1.24%)
Jul 19, 2022 359.05 370.18 354.17 370.00 3,189,789 +2.94(+0.80%)
Jul 18, 2022 379.09 379.12 366.83 367.07 2,909,957 -10.52(-2.79%)
Jul 15, 2022 382.64 382.64 377.05 377.59 1,290,598 -1.83(-0.48%)
Jul 14, 2022 382.14 384.21 376.77 379.42 1,224,630 -7.29(-1.88%)
Jul 13, 2022 387.76 395.96 386.45 386.70 1,218,654 -5.68(-1.45%)
Jul 12, 2022 397.57 397.97 391.06 392.38 717,918 -4.82(-1.21%)
Jul 11, 2022 396.09 400.92 393.70 397.20 635,853 -1.21(-0.30%)
Jul 08, 2022 403.33 404.68 398.05 398.41 719,534 -1.74(-0.44%)
Jul 07, 2022 402.32 405.65 397.65 400.15 1,241,978 -3.51(-0.87%)
Jul 06, 2022 395.14 405.53 393.60 403.66 1,102,502 +10.08(+2.56%)
Jul 05, 2022 402.62 403.55 385.95 393.58 1,807,238 -17.32(-4.21%)
Jul 01, 2022 407.31 412.26 402.32 410.89 1,370,337 +3.37(+0.83%)
Jun 30, 2022 396.33 407.86 395.12 407.52 1,339,211 +10.49(+2.64%)
Jun 29, 2022 400.98 402.25 394.69 397.03 774,230 -1.72(-0.43%)
Jun 28, 2022 400.92 405.24 397.48 398.75 1,005,926 +1.38(+0.35%)
Jun 27, 2022 397.17 401.10 395.68 397.37 821,060 +0.20(+0.05%)
Jun 24, 2022 394.13 397.58 389.24 397.17 1,865,457 +7.98(+2.05%)
Jun 23, 2022 393.69 394.54 385.93 389.19 1,043,271 -4.58(-1.16%)
Jun 22, 2022 392.45 398.48 390.30 393.76 1,132,372 -3.33(-0.84%)
Jun 21, 2022 390.50 398.55 387.66 397.09 1,555,504 +14.17(+3.70%)
Jun 17, 2022 382.50 384.24 374.06 382.92 3,964,031 -0.74(-0.19%)
Jun 16, 2022 389.01 391.34 381.98 383.66 1,667,078 -8.82(-2.25%)
Jun 15, 2022 395.76 397.13 387.53 392.49 1,310,080 -1.96(-0.50%)
Jun 14, 2022 401.88 402.02 389.65 394.45 1,580,482 -7.36(-1.83%)
Jun 13, 2022 402.25 406.00 399.52 401.80 1,564,700 -5.93(-1.46%)
Jun 10, 2022 408.50 411.68 403.53 407.74 1,230,295 -2.40(-0.58%)
Jun 09, 2022 420.27 420.40 409.93 410.13 1,049,991 -10.13(-2.41%)
Jun 08, 2022 428.41 430.91 419.79 420.27 1,213,860 -12.22(-2.82%)
Jun 07, 2022 418.93 432.83 418.36 432.48 1,188,059 +12.22(+2.91%)
Jun 06, 2022 420.65 422.72 418.51 420.27 727,979 +0.68(+0.16%)
Jun 03, 2022 417.03 423.27 416.24 419.58 979,219 +1.50(+0.36%)
Jun 02, 2022 418.70 419.44 407.97 418.09 1,276,069 +1.72(+0.41%)
Jun 01, 2022 419.91 420.68 413.71 416.37 1,265,147 -0.77(-0.18%)
May 31, 2022 419.88 421.77 415.53 417.14 2,675,415 -7.25(-1.71%)
May 27, 2022 424.94 425.25 418.64 424.39 1,343,994 +2.42(+0.57%)
May 26, 2022 423.86 427.69 421.76 421.97 1,213,652 +0.42(+0.10%)
May 25, 2022 417.72 422.57 415.67 421.54 1,095,938 +4.48(+1.07%)
May 24, 2022 407.85 417.56 407.85 417.06 1,097,966 +9.18(+2.25%)
May 23, 2022 402.61 410.34 402.61 407.88 1,102,370 +8.36(+2.09%)
May 20, 2022 403.14 403.14 393.05 399.51 1,728,305 -1.38(-0.35%)
May 19, 2022 405.82 407.84 394.93 400.90 1,634,553 -8.20(-2.01%)
May 18, 2022 415.38 416.39 407.95 409.10 1,047,588 -6.28(-1.51%)
May 17, 2022 414.26 416.53 406.21 415.38 847,066 +3.25(+0.79%)
May 16, 2022 409.73 414.79 407.05 412.13 1,066,484 +2.24(+0.55%)
May 13, 2022 410.07 412.28 404.08 409.89 1,183,500 +0.55(+0.13%)
May 12, 2022 413.75 415.69 403.47 409.35 1,476,056 -5.48(-1.32%)
May 11, 2022 412.09 419.14 411.25 414.83 1,080,975 +1.20(+0.29%)
May 10, 2022 414.39 420.56 412.09 413.62 1,039,035 +0.27(+0.07%)
May 09, 2022 421.06 422.71 411.73 413.35 1,438,246 -9.97(-2.36%)
May 06, 2022 415.88 423.47 414.36 423.32 1,496,736 +5.92(+1.42%)
May 05, 2022 419.85 421.47 413.13 417.41 1,256,752 -2.44(-0.58%)
May 04, 2022 411.64 420.08 409.62 419.85 1,244,708 +10.33(+2.52%)
May 03, 2022 409.15 412.18 405.92 409.52 1,413,867 +3.73(+0.92%)
May 02, 2022 404.65 412.08 401.40 405.79 1,483,144 -1.23(-0.30%)
Apr 29, 2022 418.62 419.16 405.38 407.02 1,575,933 -9.03(-2.17%)
Apr 28, 2022 422.92 422.92 412.11 416.05 1,432,559 -3.08(-0.73%)
Apr 27, 2022 420.31 425.75 413.75 419.13 1,080,319 -1.05(-0.25%)
Apr 26, 2022 421.07 426.05 417.44 420.18 1,528,962 +3.01(+0.72%)
Apr 25, 2022 417.27 418.98 408.10 417.16 1,591,511 -2.73(-0.65%)
Apr 22, 2022 415.28 424.71 412.93 419.90 1,541,325 +5.89(+1.42%)
Apr 21, 2022 428.57 429.47 413.36 414.01 2,056,377 -13.50(-3.16%)
Apr 20, 2022 433.17 434.56 426.48 427.51 1,736,799 -5.68(-1.31%)
Apr 19, 2022 435.63 447.88 431.80 433.19 2,169,821 -7.10(-1.61%)
Apr 18, 2022 439.87 444.56 432.44 440.29 1,739,550 -0.21(-0.05%)
Apr 14, 2022 444.50 446.21 438.97 440.50 2,086,346 -1.44(-0.33%)
Apr 13, 2022 443.64 447.04 439.17 441.94 1,286,991 +1.55(+0.35%)
Apr 12, 2022 439.12 444.34 434.58 440.39 1,595,149 +3.11(+0.71%)
Apr 11, 2022 436.85 446.89 435.34 437.28 2,028,902 +2.57(+0.59%)
Apr 08, 2022 440.55 444.20 432.91 434.71 1,816,426 -3.76(-0.86%)
Apr 07, 2022 426.69 440.25 424.61 438.47 2,158,019 +10.30(+2.40%)
Apr 06, 2022 420.45 430.98 420.45 428.18 2,061,045 +6.91(+1.64%)
Apr 05, 2022 419.15 428.39 417.63 421.26 2,372,715 +3.04(+0.73%)
Apr 04, 2022 421.49 421.98 414.02 418.22 1,238,288 -1.86(-0.44%)
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.