Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 348.99 351.88 347.83 350.56 1,198,268 +0.19(+0.06%)
Apr 29, 2021 345.44 351.87 345.29 350.36 1,504,523 +6.83(+1.99%)
Apr 28, 2021 344.02 344.40 341.70 343.54 1,205,172 -0.26(-0.08%)
Apr 27, 2021 342.21 344.74 340.96 343.80 1,698,749 +1.14(+0.33%)
Apr 26, 2021 344.77 345.72 341.49 342.65 1,647,801 -4.89(-1.41%)
Apr 23, 2021 348.74 348.74 343.89 347.55 1,409,306 -2.58(-0.74%)
Apr 22, 2021 356.28 356.28 348.57 350.12 1,813,237 -6.59(-1.85%)
Apr 21, 2021 356.97 360.07 354.60 356.71 1,474,783 -0.08(-0.02%)
Apr 20, 2021 357.41 360.63 354.30 356.79 1,487,484 -4.05(-1.12%)
Apr 19, 2021 361.10 361.45 356.14 360.85 1,430,118 -0.07(-0.02%)
Apr 16, 2021 361.85 363.25 359.07 360.92 1,627,942 +1.09(+0.30%)
Apr 15, 2021 358.03 361.10 357.13 359.83 1,399,483 +1.81(+0.50%)
Apr 14, 2021 356.86 360.40 356.49 358.03 1,170,797 +1.44(+0.40%)
Apr 13, 2021 356.08 357.60 354.04 356.59 1,220,300 -0.68(-0.19%)
Apr 12, 2021 356.61 358.06 353.99 357.27 1,158,845 +1.49(+0.42%)
Apr 09, 2021 356.38 359.49 353.42 355.78 1,520,687 +0.19(+0.05%)
Apr 08, 2021 349.67 356.88 348.49 355.59 2,022,963 +5.37(+1.53%)
Apr 07, 2021 348.88 350.41 346.42 350.22 1,060,755 +1.12(+0.32%)
Apr 06, 2021 346.83 350.13 346.65 349.09 1,124,596 +0.20(+0.06%)
Apr 05, 2021 342.73 350.41 342.73 348.89 1,616,522 +7.12(+2.08%)
Apr 01, 2021 339.90 343.58 339.31 341.77 1,369,790 +1.40(+0.41%)
Mar 31, 2021 341.52 343.23 338.42 340.37 1,492,973 -0.96(-0.28%)
Mar 30, 2021 343.82 344.63 339.55 341.33 1,648,732 -2.07(-0.60%)
Mar 29, 2021 336.22 344.74 336.22 343.40 2,437,130 +7.44(+2.22%)
Mar 26, 2021 333.75 336.45 331.39 335.96 2,182,568 +3.21(+0.97%)
Mar 25, 2021 326.80 333.27 326.29 332.74 1,734,877 +4.70(+1.43%)
Mar 24, 2021 327.00 334.09 327.00 328.04 1,727,900 +2.31(+0.71%)
Mar 23, 2021 328.96 330.92 324.87 325.73 1,600,213 -3.73(-1.13%)
Mar 22, 2021 324.25 330.12 324.25 329.46 2,377,850 +2.39(+0.73%)
Mar 19, 2021 331.09 331.09 322.50 327.08 6,230,171 -3.11(-0.94%)
Mar 18, 2021 325.97 330.70 324.75 330.19 2,465,605 +6.84(+2.12%)
Mar 17, 2021 320.41 327.52 319.76 323.35 2,261,137 +3.58(+1.12%)
Mar 16, 2021 319.19 321.49 315.31 319.76 1,832,046 +0.66(+0.21%)
Mar 15, 2021 317.23 319.31 315.59 319.10 2,232,416 +5.73(+1.83%)
Mar 12, 2021 312.86 316.56 311.92 313.37 2,336,069 +0.42(+0.14%)
Mar 11, 2021 314.12 316.54 311.78 312.95 1,815,540 -1.02(-0.33%)
Mar 10, 2021 312.42 316.13 309.23 313.97 1,910,742 +3.08(+0.99%)
Mar 09, 2021 314.49 315.82 310.68 310.89 1,571,530 -3.64(-1.16%)
Mar 08, 2021 316.42 318.78 311.76 314.53 1,735,180 +0.94(+0.30%)
Mar 05, 2021 311.79 314.27 308.71 313.59 1,575,400 +2.01(+0.64%)
Mar 04, 2021 313.64 317.20 307.81 311.58 2,382,028 -2.45(-0.78%)
Mar 03, 2021 312.84 319.03 311.90 314.03 4,396,400 +2.14(+0.69%)
Mar 02, 2021 307.00 313.20 306.44 311.90 2,252,738 +4.72(+1.54%)
Mar 01, 2021 307.67 311.10 306.58 307.18 1,796,058 +2.97(+0.97%)
Feb 26, 2021 311.35 312.05 303.98 304.21 2,197,115 -8.14(-2.61%)
Feb 25, 2021 316.11 319.13 311.43 312.36 1,708,429 -4.42(-1.40%)
Feb 24, 2021 317.47 320.23 315.03 316.78 2,262,262 +0.27(+0.09%)
Feb 23, 2021 314.11 317.64 309.29 316.51 2,624,395 +5.26(+1.69%)
Feb 22, 2021 305.14 314.07 304.61 311.24 1,811,613 +4.62(+1.51%)
Feb 19, 2021 309.96 309.98 306.47 306.62 2,022,746 -2.29(-0.74%)
Feb 18, 2021 307.96 310.43 306.50 308.91 1,417,942 +0.84(+0.27%)
Feb 17, 2021 305.97 310.14 304.22 308.07 2,210,704 +1.80(+0.59%)
Feb 16, 2021 310.13 310.81 305.16 306.27 1,823,964 -2.47(-0.80%)
Feb 12, 2021 309.35 311.40 307.67 308.74 1,320,675 -1.29(-0.42%)
Feb 11, 2021 311.52 315.03 309.01 310.03 1,292,049 -2.79(-0.89%)
Feb 10, 2021 313.76 314.23 310.04 312.81 1,890,260 -0.14(-0.04%)
Feb 09, 2021 309.48 314.94 307.68 312.95 1,833,386 +4.11(+1.33%)
Feb 08, 2021 309.91 310.36 306.42 308.84 1,693,122 +0.73(+0.24%)
Feb 05, 2021 310.44 312.11 307.61 308.11 1,591,308 -0.17(-0.06%)
Feb 04, 2021 305.32 309.37 303.66 308.28 2,375,616 +4.42(+1.46%)
Feb 03, 2021 303.21 304.78 300.12 303.86 2,934,525 -0.28(-0.09%)
Feb 02, 2021 299.32 306.42 298.64 304.14 2,255,902 +7.93(+2.68%)
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.