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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 456.80 455.62 455.48 454.87 1,144,544 -1.91(-0.42%)
Mar 27, 2024 447.88 457.11 447.86 456.78 1,277,498 +10.79(+2.42%)
Mar 26, 2024 446.50 448.62 445.86 445.99 766,707 -0.32(-0.07%)
Mar 25, 2024 447.86 448.55 444.81 446.31 775,122 +0.43(+0.10%)
Mar 22, 2024 444.50 446.25 443.67 445.88 1,008,298 +2.72(+0.61%)
Mar 21, 2024 441.36 443.89 439.33 443.16 912,090 +2.75(+0.62%)
Mar 20, 2024 437.03 440.96 436.56 440.41 844,840 +3.22(+0.74%)
Mar 19, 2024 435.25 437.29 433.98 437.19 898,693 +3.99(+0.92%)
Mar 18, 2024 435.82 436.09 431.68 433.20 965,351 -2.62(-0.60%)
Mar 15, 2024 433.15 438.21 433.15 435.82 5,151,338 +0.05(+0.01%)
Mar 14, 2024 436.36 437.61 433.30 435.77 1,153,590 +1.17(+0.27%)
Mar 13, 2024 435.71 437.79 433.74 434.60 986,597 -0.31(-0.07%)
Mar 12, 2024 432.92 435.77 432.35 434.91 825,052 +0.16(+0.04%)
Mar 11, 2024 434.31 436.01 432.60 434.75 951,080 +1.85(+0.43%)
Mar 08, 2024 428.50 432.98 427.57 432.90 763,170 +2.91(+0.68%)
Mar 07, 2024 434.00 435.58 429.48 429.99 1,085,851 -3.49(-0.81%)
Mar 06, 2024 431.98 433.81 430.92 433.48 775,338 +1.50(+0.35%)
Mar 05, 2024 433.74 436.01 429.76 431.98 1,037,987 +0.04(+0.01%)
Mar 04, 2024 428.57 433.88 426.95 431.94 1,271,425 +5.48(+1.28%)
Mar 01, 2024 427.90 428.91 424.00 426.46 1,059,048 -1.78(-0.42%)
Feb 29, 2024 429.33 430.75 427.56 428.24 1,503,114 -1.09(-0.25%)
Feb 28, 2024 428.73 431.85 427.70 429.33 1,036,868 +2.03(+0.48%)
Feb 27, 2024 425.56 428.09 423.39 427.30 893,112 +1.24(+0.29%)
Feb 26, 2024 428.36 429.30 423.68 426.05 987,689 -1.93(-0.45%)
Feb 23, 2024 425.75 428.29 425.08 427.98 848,411 +2.21(+0.52%)
Feb 22, 2024 421.99 426.35 420.75 425.77 1,245,979 +1.33(+0.31%)
Feb 21, 2024 423.11 425.10 421.28 424.44 976,747 +3.26(+0.77%)
Feb 20, 2024 422.09 425.17 420.68 421.18 1,373,878 +0.20(+0.05%)
Feb 16, 2024 420.04 422.06 419.46 420.98 812,355 +0.94(+0.22%)
Feb 15, 2024 415.53 420.27 415.53 420.04 1,145,027 +4.89(+1.18%)
Feb 14, 2024 424.56 425.38 410.90 415.14 2,519,662 -8.27(-1.95%)
Feb 13, 2024 426.21 428.75 420.16 423.41 1,097,309 -1.54(-0.36%)
Feb 12, 2024 423.64 427.41 422.90 424.95 1,014,615 +1.56(+0.37%)
Feb 09, 2024 424.42 424.55 421.38 423.39 1,046,408 -0.50(-0.12%)
Feb 08, 2024 426.23 426.62 422.63 423.89 977,900 -3.08(-0.72%)
Feb 07, 2024 423.43 427.16 423.43 426.97 987,849 +3.13(+0.74%)
Feb 06, 2024 418.91 425.89 417.30 423.84 1,073,546 +5.21(+1.24%)
Feb 05, 2024 420.91 421.28 416.77 418.63 1,388,582 -4.24(-1.00%)
Feb 02, 2024 425.02 425.77 421.29 422.87 981,027 -3.77(-0.88%)
Feb 01, 2024 427.10 428.62 423.59 426.64 1,183,613 +0.36(+0.08%)
Jan 31, 2024 429.20 430.56 425.93 426.28 1,127,579 -2.25(-0.53%)
Jan 30, 2024 428.13 428.70 424.66 428.54 1,023,034 +3.64(+0.86%)
Jan 29, 2024 427.86 428.88 422.47 424.89 1,916,047 -1.89(-0.44%)
Jan 26, 2024 428.82 430.27 423.60 426.78 1,269,793 -1.12(-0.26%)
Jan 25, 2024 426.87 430.78 422.65 427.90 1,827,903 -0.60(-0.14%)
Jan 24, 2024 436.32 439.97 428.40 428.51 1,779,241 -7.96(-1.82%)
Jan 23, 2024 455.25 455.66 430.73 436.47 3,641,775 -18.95(-4.16%)
Jan 22, 2024 454.26 457.47 452.12 455.42 1,224,618 +0.99(+0.22%)
Jan 19, 2024 457.20 457.49 452.64 454.43 872,935 -1.80(-0.39%)
Jan 18, 2024 452.78 456.63 450.24 456.22 786,055 +3.08(+0.68%)
Jan 17, 2024 454.34 459.42 451.76 453.14 927,177 -1.36(-0.30%)
Jan 16, 2024 462.87 462.87 453.04 454.50 820,612 -5.30(-1.15%)
Jan 12, 2024 454.04 460.00 453.20 459.81 973,568 +9.98(+2.22%)
Jan 11, 2024 453.24 454.47 446.09 449.83 789,377 -2.25(-0.50%)
Jan 10, 2024 452.88 456.31 451.47 452.08 670,941 -0.88(-0.20%)
Jan 09, 2024 455.21 455.27 449.97 452.97 738,295 -2.29(-0.50%)
Jan 08, 2024 451.10 455.35 450.23 455.26 721,296 +2.08(+0.46%)
Jan 05, 2024 456.69 456.76 449.97 453.18 710,500 -1.36(-0.30%)
Jan 04, 2024 458.94 460.57 454.44 454.54 1,095,719 -1.24(-0.27%)
Jan 03, 2024 455.45 460.72 454.47 455.78 1,182,464 +2.98(+0.66%)
Jan 02, 2024 450.99 458.69 450.99 452.80 1,222,453 +2.86(+0.64%)
Dec 29, 2023 448.71 450.20 447.86 449.94 838,648 +2.00(+0.45%)
Dec 28, 2023 445.70 448.53 445.19 447.94 747,290 +2.24(+0.50%)
Dec 27, 2023 445.28 447.73 445.14 445.70 705,062 -1.20(-0.27%)
Dec 26, 2023 444.89 448.15 444.56 446.90 520,738 +1.95(+0.44%)
Dec 22, 2023 446.72 448.45 444.85 444.95 628,353 +0.20(+0.04%)
Dec 21, 2023 441.00 444.84 440.98 444.76 642,034 +5.38(+1.22%)
Dec 20, 2023 444.78 445.28 439.35 439.38 1,316,380 -5.15(-1.16%)
Dec 19, 2023 444.42 445.32 442.90 444.53 699,079 +0.87(+0.20%)
Dec 18, 2023 439.49 444.00 439.05 443.65 1,206,138 +5.06(+1.15%)
Dec 15, 2023 437.79 441.31 435.51 438.59 4,012,352 -3.44(-0.78%)
Dec 14, 2023 447.23 447.59 438.23 442.03 1,904,883 -6.12(-1.37%)
Dec 13, 2023 449.65 450.88 447.22 448.15 1,233,198 -0.19(-0.04%)
Dec 12, 2023 448.39 450.44 447.09 448.34 1,015,613 +0.37(+0.08%)
Dec 11, 2023 448.59 449.96 446.24 447.97 1,028,437 +3.22(+0.72%)
Dec 08, 2023 445.30 447.25 444.20 444.76 766,762 +0.90(+0.20%)
Dec 07, 2023 447.14 448.10 443.04 443.85 867,588 -2.28(-0.51%)
Dec 06, 2023 442.25 447.16 442.25 446.14 870,444 +3.15(+0.71%)
Dec 05, 2023 447.01 447.36 442.65 442.99 1,063,441 -4.42(-0.99%)
Dec 04, 2023 444.11 447.68 442.86 447.41 1,275,027 +1.27(+0.28%)
Dec 01, 2023 445.13 447.38 444.89 446.14 863,217 +1.63(+0.37%)
Nov 30, 2023 439.77 444.60 439.29 444.51 1,525,602 +5.87(+1.34%)
Nov 29, 2023 443.11 443.11 437.56 438.64 1,291,051 -3.21(-0.73%)
Nov 28, 2023 441.45 444.43 439.62 441.86 1,141,199 +2.74(+0.62%)
Nov 27, 2023 445.39 446.35 439.06 439.12 1,518,614 -6.43(-1.44%)
Nov 24, 2023 445.23 446.11 443.30 445.54 331,388 +1.59(+0.36%)
Nov 22, 2023 441.10 445.24 441.10 443.95 845,870 +2.22(+0.50%)
Nov 21, 2023 438.63 442.15 437.80 441.74 1,194,939 +4.28(+0.98%)
Nov 20, 2023 437.68 439.21 434.45 437.46 996,252 -0.86(-0.20%)
Nov 17, 2023 440.25 440.83 437.86 438.32 911,673 -0.90(-0.20%)
Nov 16, 2023 439.42 441.26 437.20 439.21 926,200 +0.44(+0.10%)
Nov 15, 2023 437.12 441.60 437.12 438.77 1,134,635 +0.91(+0.21%)
Nov 14, 2023 436.66 440.34 435.54 437.86 1,355,845 -0.80(-0.18%)
Nov 13, 2023 438.63 442.15 436.95 438.66 1,018,388 +0.16(+0.04%)
Nov 10, 2023 437.66 439.45 434.66 438.50 1,547,770 +2.38(+0.54%)
Nov 09, 2023 439.04 439.23 433.38 436.13 1,801,273 -2.17(-0.49%)
Nov 08, 2023 443.71 445.31 437.68 438.30 1,406,140 -5.41(-1.22%)
Nov 07, 2023 446.68 446.68 443.25 443.71 1,236,947 -1.00(-0.22%)
Nov 06, 2023 448.33 448.33 444.19 444.70 1,461,756 -2.15(-0.48%)
Nov 03, 2023 448.60 451.21 444.67 446.85 1,385,452 -4.63(-1.03%)
Nov 02, 2023 444.30 451.67 444.30 451.49 1,260,208 +5.58(+1.25%)
Nov 01, 2023 449.80 450.16 445.00 445.91 1,285,402 -2.23(-0.50%)
Oct 31, 2023 440.90 448.62 439.04 448.13 1,450,139 +8.67(+1.97%)
Oct 30, 2023 438.06 440.46 436.46 439.46 962,404 +2.41(+0.55%)
Oct 27, 2023 437.07 441.25 433.94 437.05 1,327,279 -2.54(-0.58%)
Oct 26, 2023 441.60 444.63 437.33 439.59 1,452,897 -1.69(-0.38%)
Oct 25, 2023 437.98 442.95 437.33 441.28 1,245,378 +6.69(+1.54%)
Oct 24, 2023 442.70 444.16 434.04 434.59 1,386,932 -5.18(-1.18%)
Oct 23, 2023 437.85 445.59 437.14 439.77 1,526,100 +1.96(+0.45%)
Oct 20, 2023 444.91 446.12 437.66 437.81 1,740,996 -4.94(-1.12%)
Oct 19, 2023 437.31 443.24 435.86 442.75 2,039,700 +3.06(+0.70%)
Oct 18, 2023 436.97 441.48 433.97 439.69 2,052,891 +4.87(+1.12%)
Oct 17, 2023 430.31 446.31 428.90 434.82 3,148,580 +0.71(+0.16%)
Oct 16, 2023 433.13 437.15 428.17 434.11 1,957,804 -0.64(-0.15%)
Oct 13, 2023 432.25 436.78 428.45 434.75 1,542,991 +6.82(+1.59%)
Oct 12, 2023 431.78 432.81 423.95 427.93 1,138,328 -2.47(-0.57%)
Oct 11, 2023 428.50 432.52 427.10 430.40 1,439,564 +1.53(+0.36%)
Oct 10, 2023 435.20 436.29 426.34 428.87 2,663,585 -1.41(-0.33%)
Oct 09, 2023 422.58 430.35 417.33 430.28 5,415,602 +35.29(+8.93%)
Oct 06, 2023 389.74 396.66 388.13 395.00 1,152,081 +3.33(+0.85%)
Oct 05, 2023 395.22 395.69 388.97 391.66 1,179,265 -3.92(-0.99%)
Oct 04, 2023 394.93 396.25 391.42 395.59 1,261,471 -2.46(-0.62%)
Oct 03, 2023 401.56 401.67 396.83 398.05 912,212 -3.93(-0.98%)
Oct 02, 2023 403.11 405.11 400.08 401.98 743,952 -1.12(-0.28%)
Sep 29, 2023 405.08 405.56 401.76 403.11 775,157 -1.97(-0.49%)
Sep 28, 2023 404.03 406.95 402.96 405.08 831,659 +2.21(+0.55%)
Sep 27, 2023 403.32 404.13 399.91 402.87 1,336,806 -0.03(-0.01%)
Sep 26, 2023 404.75 405.38 401.91 402.90 1,147,130 -4.09(-1.00%)
Sep 25, 2023 407.32 407.58 405.62 406.99 759,193 -0.74(-0.18%)
Sep 22, 2023 409.99 411.52 407.31 407.73 1,474,474 -3.83(-0.93%)
Sep 21, 2023 419.64 420.50 411.22 411.56 1,693,922 -9.27(-2.20%)
Sep 20, 2023 420.84 424.68 420.56 420.84 1,059,370 +1.62(+0.39%)
Sep 19, 2023 424.09 424.91 418.98 419.22 874,897 -4.48(-1.06%)
Sep 18, 2023 421.54 425.28 420.50 423.71 965,015 +5.73(+1.37%)
Sep 15, 2023 417.84 422.74 417.65 417.98 1,705,998 -1.81(-0.43%)
Sep 14, 2023 414.71 420.55 414.71 419.80 1,006,798 +4.83(+1.16%)
Sep 13, 2023 413.81 416.21 412.59 414.96 985,655 +3.11(+0.76%)
Sep 12, 2023 413.54 414.10 409.99 411.85 1,326,238 -2.79(-0.67%)
Sep 11, 2023 416.18 416.68 410.55 414.64 1,641,853 -2.40(-0.57%)
Sep 08, 2023 420.23 420.34 416.21 417.04 1,179,401 -2.81(-0.67%)
Sep 07, 2023 417.93 421.65 415.96 419.85 1,213,078 +1.97(+0.47%)
Sep 06, 2023 433.94 435.02 417.60 417.87 2,584,180 -20.95(-4.77%)
Sep 05, 2023 441.59 441.91 438.68 438.82 866,506 -2.95(-0.67%)
Sep 01, 2023 443.88 445.42 441.37 441.77 678,458 -0.17(-0.04%)
Aug 31, 2023 444.37 447.13 441.73 441.93 838,447 -1.04(-0.24%)
Aug 30, 2023 440.07 446.42 439.14 442.98 894,658 +3.93(+0.89%)
Aug 29, 2023 442.89 443.81 435.22 439.05 1,076,165 -3.84(-0.87%)
Aug 28, 2023 441.41 443.88 440.88 442.89 654,644 +1.21(+0.27%)
Aug 25, 2023 445.77 445.77 439.70 441.69 802,026 -1.43(-0.32%)
Aug 24, 2023 443.81 448.13 443.01 443.12 712,618 -1.98(-0.44%)
Aug 23, 2023 445.10 445.41 442.66 445.09 1,065,450 +1.60(+0.36%)
Aug 22, 2023 442.32 444.43 441.07 443.50 686,169 +1.42(+0.32%)
Aug 21, 2023 440.46 443.59 439.64 442.08 585,707 +1.40(+0.32%)
Aug 18, 2023 436.13 445.87 436.10 440.68 1,098,619 +3.31(+0.76%)
Aug 17, 2023 437.33 440.83 437.13 437.37 649,313 +1.52(+0.35%)
Aug 16, 2023 433.63 437.71 433.08 435.85 839,207 +1.52(+0.35%)
Aug 15, 2023 438.66 440.62 434.04 434.33 740,530 -6.36(-1.44%)
Aug 14, 2023 445.11 446.11 440.29 440.70 768,238 -3.89(-0.87%)
Aug 11, 2023 441.77 444.62 441.13 444.58 705,412 +3.92(+0.89%)
Aug 10, 2023 442.58 444.51 439.89 440.67 703,563 -2.70(-0.61%)
Aug 09, 2023 440.70 444.58 440.61 443.37 1,237,530 +3.27(+0.74%)
Aug 08, 2023 439.64 441.12 438.24 440.10 808,455 -0.30(-0.07%)
Aug 07, 2023 438.00 441.08 436.97 440.40 762,233 +3.98(+0.91%)
Aug 04, 2023 439.23 440.90 436.03 436.43 864,984 -2.15(-0.49%)
Aug 03, 2023 438.00 440.81 436.68 438.58 1,267,177 -0.63(-0.14%)
Aug 02, 2023 441.87 443.68 438.57 439.21 925,049 -2.66(-0.60%)
Aug 01, 2023 437.71 443.67 437.58 441.87 1,070,288 +4.81(+1.10%)
Jul 31, 2023 440.33 440.33 435.36 437.06 1,844,634 -2.57(-0.59%)
Jul 28, 2023 438.66 441.25 437.18 439.64 1,187,940 +0.35(+0.08%)
Jul 27, 2023 442.09 442.99 436.04 439.29 1,637,825 -4.08(-0.92%)
Jul 26, 2023 444.86 447.52 442.45 443.37 1,350,218 -1.31(-0.30%)
Jul 25, 2023 443.00 445.28 438.09 444.68 1,232,982 -2.59(-0.58%)
Jul 24, 2023 446.49 448.40 444.57 447.28 911,193 +2.00(+0.45%)
Jul 21, 2023 445.33 447.41 443.90 445.28 954,309 -1.22(-0.27%)
Jul 20, 2023 443.19 448.65 442.58 446.50 1,382,698 +4.41(+1.00%)
Jul 19, 2023 447.47 449.71 438.77 442.10 2,185,305 -4.10(-0.92%)
Jul 18, 2023 464.48 469.50 444.81 446.20 3,188,624 -13.97(-3.04%)
Jul 17, 2023 456.57 464.11 455.91 460.17 1,927,926 +5.54(+1.22%)
Jul 14, 2023 456.29 456.80 452.72 454.63 953,072 -2.03(-0.44%)
Jul 13, 2023 451.39 457.69 450.73 456.66 839,279 +4.33(+0.96%)
Jul 12, 2023 457.46 457.48 451.51 452.33 1,089,878 -4.24(-0.93%)
Jul 11, 2023 451.65 457.36 450.20 456.57 724,337 +5.79(+1.28%)
Jul 10, 2023 448.94 452.95 448.50 450.78 733,337 +1.64(+0.36%)
Jul 07, 2023 450.41 452.26 448.55 449.15 655,840 -2.87(-0.63%)
Jul 06, 2023 453.35 453.35 449.76 452.02 690,361 -1.10(-0.24%)
Jul 05, 2023 451.95 453.69 449.37 453.11 638,810 +0.18(+0.04%)
Jul 03, 2023 450.41 453.67 448.01 452.94 393,653 +2.15(+0.48%)
Jun 30, 2023 449.67 453.02 447.27 450.78 1,003,689 +2.88(+0.64%)
Jun 29, 2023 440.54 447.99 439.42 447.90 700,351 +7.62(+1.73%)
Jun 28, 2023 444.12 444.30 438.13 440.29 866,971 -3.42(-0.77%)
Jun 27, 2023 443.35 446.13 442.99 443.70 685,461 +0.34(+0.08%)
Jun 26, 2023 446.44 446.65 437.37 443.36 1,018,014 -6.42(-1.43%)
Jun 23, 2023 453.86 455.72 448.58 449.78 1,377,157 -3.99(-0.88%)
Jun 22, 2023 455.81 456.33 451.88 453.77 703,208 -2.56(-0.56%)
Jun 21, 2023 451.45 457.43 448.46 456.32 926,298 +7.50(+1.67%)
Jun 20, 2023 449.90 452.26 447.94 448.82 791,305 -0.77(-0.17%)
Jun 16, 2023 448.19 452.14 447.08 449.60 1,677,784 +3.15(+0.71%)
Jun 15, 2023 444.54 448.95 444.46 446.44 911,550 +7.82(+1.78%)
May 08, 2023 444.00 445.76 437.75 438.62 830,842 -4.46(-1.01%)
May 05, 2023 440.30 444.59 439.71 443.08 956,813 +3.51(+0.80%)
May 04, 2023 441.25 441.62 434.00 439.56 989,879 -1.11(-0.25%)
May 03, 2023 445.66 446.90 440.30 440.67 1,147,692 -5.66(-1.27%)
May 02, 2023 455.56 455.71 444.74 446.33 1,136,480 -10.25(-2.25%)
May 01, 2023 452.32 458.19 451.84 456.59 1,567,381 +4.84(+1.07%)
Apr 28, 2023 452.10 453.41 449.74 451.74 1,069,534 -0.53(-0.12%)
Apr 27, 2023 449.21 453.57 448.53 452.28 1,533,402 +3.29(+0.73%)
Apr 26, 2023 460.98 460.98 447.02 448.99 1,650,321 -13.58(-2.94%)
Apr 25, 2023 467.55 467.76 462.55 462.57 862,824 -5.19(-1.11%)
Apr 24, 2023 469.19 470.30 465.62 467.76 982,147 -1.58(-0.34%)
Apr 21, 2023 477.80 477.84 467.46 469.35 1,421,612 -7.83(-1.64%)
Apr 20, 2023 482.26 482.26 475.68 477.18 863,572 -4.44(-0.92%)
Apr 19, 2023 488.26 489.56 480.37 481.61 989,100 -6.08(-1.25%)
Apr 18, 2023 485.35 494.20 484.37 487.69 2,633,766 +11.45(+2.40%)
Apr 17, 2023 473.26 478.79 473.26 476.24 1,323,097 +1.61(+0.34%)
Apr 14, 2023 476.54 478.05 471.84 474.64 866,941 -4.04(-0.84%)
Apr 13, 2023 473.50 480.01 472.68 478.68 935,098 +3.93(+0.83%)
Apr 12, 2023 469.59 477.81 468.51 474.75 1,135,961 +0.25(+0.05%)
Apr 11, 2023 482.80 483.16 473.69 474.49 1,258,363 -8.67(-1.79%)
Apr 10, 2023 478.31 484.78 478.31 483.16 1,053,304 +6.40(+1.34%)
Apr 06, 2023 478.02 483.38 475.63 476.76 1,124,263 +0.18(+0.04%)
Apr 05, 2023 474.65 480.31 473.70 476.58 1,342,524 +1.41(+0.30%)
Apr 04, 2023 472.30 477.21 471.49 475.17 1,111,556 +1.87(+0.39%)
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.