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 (%)
Jan 31, 2019 252.11 254.42 250.04 251.69 1,508,973 -1.72(-0.68%)
Jan 30, 2019 255.40 255.43 249.16 253.42 2,049,999 -0.33(-0.13%)
Jan 29, 2019 244.24 254.45 244.15 253.75 2,344,792 +3.63(+1.45%)
Jan 28, 2019 247.62 250.58 245.79 250.11 1,341,749 +0.72(+0.29%)
Jan 25, 2019 250.38 251.36 248.60 249.39 1,208,963 +1.56(+0.63%)
Jan 24, 2019 247.26 250.44 245.53 247.84 1,171,143 +1.51(+0.61%)
Jan 23, 2019 245.11 248.25 243.71 246.33 1,877,220 +3.41(+1.40%)
Jan 22, 2019 244.48 247.29 241.54 242.92 2,169,710 -2.85(-1.16%)
Jan 18, 2019 244.30 247.94 243.03 245.77 2,386,505 +3.54(+1.46%)
Jan 17, 2019 235.60 243.27 235.32 242.23 1,429,430 +5.57(+2.35%)
Jan 16, 2019 239.28 239.53 235.13 236.66 1,528,540 -3.14(-1.31%)
Jan 15, 2019 241.74 241.82 237.64 239.80 1,373,663 -1.31(-0.54%)
Jan 14, 2019 240.38 242.86 238.44 241.11 1,598,267 -0.19(-0.08%)
Jan 11, 2019 239.62 241.33 236.70 241.30 1,332,690 +0.20(+0.08%)
Jan 10, 2019 234.26 241.26 234.15 241.10 2,107,604 +6.05(+2.57%)
Jan 09, 2019 234.70 236.51 233.83 235.06 1,422,427 +0.58(+0.25%)
Jan 08, 2019 235.57 236.11 232.69 234.47 2,061,789 +1.56(+0.67%)
Jan 07, 2019 231.11 234.59 229.25 232.92 1,686,328 +2.64(+1.15%)
Jan 04, 2019 227.57 230.67 226.19 230.28 1,661,978 +6.05(+2.70%)
Jan 03, 2019 227.91 229.38 223.62 224.23 1,340,932 -5.78(-2.51%)
Jan 02, 2019 224.47 230.50 223.11 230.01 1,225,398 +2.51(+1.10%)
Dec 31, 2018 227.77 230.34 225.77 227.50 1,364,111 +0.50(+0.22%)
Dec 28, 2018 228.51 230.10 226.02 226.99 2,283,149 +1.28(+0.57%)
Dec 27, 2018 216.56 225.72 215.65 225.72 2,532,569 +7.10(+3.25%)
Dec 26, 2018 214.00 218.85 209.55 218.62 2,068,978 +5.56(+2.61%)
Dec 24, 2018 219.84 221.23 212.88 213.06 1,744,157 -9.84(-4.42%)
Dec 21, 2018 226.58 228.19 221.82 222.90 4,303,075 -7.59(-3.29%)
Dec 20, 2018 236.32 237.91 227.12 230.50 2,663,475 -7.53(-3.16%)
Dec 19, 2018 243.06 246.59 235.91 238.03 1,975,518 -4.79(-1.97%)
Dec 18, 2018 244.62 246.61 241.58 242.82 1,965,720 +0.21(+0.09%)
Dec 17, 2018 248.66 249.18 241.40 242.61 1,893,755 -7.36(-2.94%)
Dec 14, 2018 251.97 253.04 249.03 249.97 2,165,867 -3.94(-1.55%)
Dec 13, 2018 254.81 256.54 252.83 253.90 1,287,620 -0.24(-0.09%)
Dec 12, 2018 257.17 257.87 253.71 254.14 1,290,818 +0.30(+0.12%)
Dec 11, 2018 262.98 263.48 252.25 253.83 2,030,975 -5.43(-2.09%)
Dec 10, 2018 251.90 259.72 251.26 259.26 2,782,858 +11.29(+4.56%)
Dec 07, 2018 247.97 252.27 247.80 247.97 1,619,508 -0.83(-0.33%)
Dec 06, 2018 245.80 249.26 240.84 248.79 3,215,464 -0.33(-0.13%)
Dec 04, 2018 256.93 256.93 248.51 249.12 2,541,423 -8.74(-3.39%)
Dec 03, 2018 264.94 265.28 257.09 257.86 2,031,115 -3.16(-1.21%)
Nov 30, 2018 261.31 263.72 258.81 261.03 4,219,631 +0.18(+0.07%)
Nov 29, 2018 259.62 263.05 259.00 260.84 3,212,106 +2.14(+0.83%)
Nov 28, 2018 256.90 259.21 253.53 258.70 1,486,306 +4.01(+1.57%)
Nov 27, 2018 253.50 255.01 249.79 254.69 1,712,825 +0.01(+0.00%)
Nov 26, 2018 256.20 257.76 252.65 254.69 1,594,468 -0.09(-0.03%)
Nov 23, 2018 252.77 256.98 251.80 254.77 503,406 +0.94(+0.37%)
Nov 21, 2018 253.83 253.83 253.83 0 +0.37(+0.15%)
Nov 20, 2018 251.31 254.66 248.89 253.46 1,485,263 -0.63(-0.25%)
Nov 19, 2018 259.70 259.70 252.91 254.09 1,803,711 -5.74(-2.21%)
Nov 16, 2018 262.07 263.29 258.64 259.83 1,529,698 -3.66(-1.39%)
Nov 15, 2018 260.63 265.66 258.53 263.48 1,429,667 +1.80(+0.69%)
Nov 14, 2018 265.89 267.11 261.35 261.68 1,382,927 -2.03(-0.77%)
Nov 13, 2018 262.91 266.40 260.68 263.71 1,299,696 +0.54(+0.20%)
Nov 12, 2018 270.14 271.03 262.73 263.17 1,287,452 -6.90(-2.55%)
Nov 09, 2018 264.96 270.97 264.92 270.07 1,500,481 +3.93(+1.48%)
Nov 08, 2018 267.38 268.26 264.24 266.14 1,019,057 -1.09(-0.41%)
Nov 07, 2018 265.71 267.35 262.35 267.23 1,139,700 +2.81(+1.06%)
Nov 06, 2018 262.25 266.31 262.25 264.42 1,282,038 +2.89(+1.10%)
Nov 05, 2018 260.48 262.47 259.27 261.53 1,913,582 +3.39(+1.31%)
Nov 02, 2018 259.65 261.13 256.82 258.14 1,851,776 -0.12(-0.05%)
Nov 01, 2018 255.07 260.00 254.45 258.26 1,770,253 +4.81(+1.90%)
Oct 31, 2018 253.89 257.98 253.18 253.45 2,296,162 +2.40(+0.95%)
Oct 30, 2018 246.34 252.29 244.72 251.06 3,327,472 +3.80(+1.53%)
Oct 29, 2018 266.95 266.95 244.28 247.26 3,782,927 -15.85(-6.03%)
Oct 26, 2018 261.69 266.49 260.19 263.11 2,213,969 -1.17(-0.44%)
Oct 25, 2018 270.15 273.03 263.46 264.29 2,726,760 -4.07(-1.52%)
Oct 24, 2018 283.00 283.00 267.74 268.36 2,756,577 -8.81(-3.18%)
Oct 23, 2018 280.52 288.75 272.20 277.17 3,473,121 -4.68(-1.66%)
Oct 22, 2018 286.03 286.03 279.86 281.86 1,631,469 -1.17(-0.41%)
Oct 19, 2018 282.22 284.67 281.23 283.03 1,276,603 +0.12(+0.04%)
Oct 18, 2018 285.80 287.50 280.36 282.91 1,533,815 -4.66(-1.62%)
Oct 17, 2018 289.57 290.83 287.50 287.56 1,370,407 -3.22(-1.11%)
Oct 16, 2018 286.76 291.01 285.62 290.78 997,393 +5.08(+1.78%)
Oct 15, 2018 282.85 288.07 282.85 285.70 1,163,617 +3.12(+1.10%)
Oct 12, 2018 285.14 285.90 278.25 282.58 1,500,133 +1.17(+0.42%)
Oct 11, 2018 289.03 291.53 280.33 281.41 2,246,850 -9.05(-3.12%)
Oct 10, 2018 299.17 299.51 290.45 290.45 2,078,302 -9.11(-3.04%)
Oct 09, 2018 300.69 301.42 298.57 299.56 1,143,557 -2.26(-0.75%)
Oct 08, 2018 299.20 302.30 298.67 301.82 957,072 +2.35(+0.78%)
Oct 05, 2018 300.42 302.66 298.13 299.48 1,030,696 -1.94(-0.64%)
Oct 04, 2018 299.14 301.59 298.08 301.42 1,395,443 +1.74(+0.58%)
Oct 03, 2018 301.88 303.05 299.49 299.68 1,434,694 -1.41(-0.47%)
Oct 02, 2018 300.69 301.78 298.75 301.08 1,112,824 +0.98(+0.33%)
Oct 01, 2018 299.37 300.44 297.46 300.10 938,508 +1.70(+0.57%)
Sep 28, 2018 298.19 300.16 297.32 298.40 2,118,783 -0.08(-0.03%)
Sep 27, 2018 296.85 299.11 295.34 298.48 1,356,488 +2.73(+0.92%)
Sep 26, 2018 295.85 297.45 295.32 295.74 1,344,812 -0.57(-0.19%)
Sep 25, 2018 291.95 297.86 291.06 296.31 1,577,353 +5.14(+1.77%)
Sep 24, 2018 290.51 292.67 288.34 291.17 1,364,341 -0.07(-0.02%)
Sep 21, 2018 288.14 291.45 288.14 291.24 2,174,782 +3.91(+1.36%)
Sep 20, 2018 293.14 293.52 283.78 287.33 2,323,184 -5.32(-1.82%)
Sep 19, 2018 296.04 298.24 290.25 292.65 2,053,543 -3.38(-1.14%)
Sep 18, 2018 293.26 297.44 292.81 296.04 1,332,352 +3.35(+1.14%)
Sep 17, 2018 290.24 292.98 289.81 292.69 1,295,388 +3.05(+1.05%)
Sep 14, 2018 285.76 290.24 284.20 289.63 1,521,118 +3.90(+1.36%)
Sep 13, 2018 281.80 286.24 281.69 285.74 1,496,321 +5.18(+1.84%)
Sep 12, 2018 277.20 281.05 277.20 280.56 1,538,096 +2.63(+0.95%)
Sep 11, 2018 277.77 279.33 276.27 277.93 925,419 -0.62(-0.22%)
Sep 10, 2018 283.53 283.93 278.30 278.55 1,650,949 -4.81(-1.70%)
Sep 07, 2018 282.93 285.39 281.95 283.37 1,498,046 -0.33(-0.12%)
Sep 06, 2018 277.35 284.24 277.13 283.69 1,538,009 +6.54(+2.36%)
Sep 05, 2018 276.77 277.45 275.58 277.15 1,035,023 -0.50(-0.18%)
Sep 04, 2018 276.01 277.95 273.93 277.65 1,098,349 +1.29(+0.47%)
Aug 31, 2018 276.36 276.36 276.36 0 +0.48(+0.18%)
Aug 30, 2018 277.72 279.86 275.09 275.88 1,643,903 -2.12(-0.76%)
Aug 29, 2018 278.12 278.51 276.18 278.00 1,126,922 -0.02(-0.01%)
Aug 28, 2018 278.29 278.58 276.26 278.01 956,622 +0.00(+0.00%)
Aug 27, 2018 276.07 278.58 276.01 278.01 860,515 +2.61(+0.95%)
Aug 24, 2018 274.29 275.48 273.19 275.40 902,395 +1.10(+0.40%)
Aug 23, 2018 276.07 276.13 273.32 274.30 837,441 -1.64(-0.59%)
Aug 22, 2018 277.76 278.17 275.83 275.94 805,627 -2.12(-0.76%)
Aug 21, 2018 278.06 278.93 276.98 278.06 1,362,161 +0.14(+0.05%)
Aug 20, 2018 278.80 279.41 277.56 277.91 1,023,591 -0.86(-0.31%)
Aug 17, 2018 279.31 280.65 278.34 278.77 1,630,260 -0.54(-0.19%)
Aug 16, 2018 274.29 279.97 274.13 279.31 1,394,443 +6.99(+2.57%)
Aug 15, 2018 272.89 273.36 269.53 272.32 1,541,557 -0.76(-0.28%)
Aug 14, 2018 269.91 274.47 269.69 273.08 1,136,873 +4.24(+1.58%)
Aug 13, 2018 267.87 270.23 267.44 268.84 922,058 +0.45(+0.17%)
Aug 10, 2018 269.92 269.92 266.91 268.39 1,262,186 -2.22(-0.82%)
Aug 09, 2018 269.83 271.29 268.01 270.62 1,223,076 +0.34(+0.13%)
Aug 08, 2018 272.15 272.39 269.33 270.27 1,076,478 -1.80(-0.66%)
Aug 07, 2018 271.93 272.78 268.79 272.07 1,269,967 +0.42(+0.15%)
Aug 06, 2018 273.10 273.10 268.88 271.65 2,026,082 -3.11(-1.13%)
Aug 03, 2018 276.54 276.54 273.53 274.76 1,102,940 -1.26(-0.46%)
Aug 02, 2018 276.46 276.99 274.50 276.02 957,054 -2.49(-0.90%)
Aug 01, 2018 279.08 279.50 276.50 278.52 1,624,258 -1.00(-0.36%)
Jul 31, 2018 275.48 279.80 275.48 279.52 1,151,038 +5.13(+1.87%)
Jul 30, 2018 277.81 279.43 273.97 274.39 1,481,427 -3.41(-1.23%)
Jul 27, 2018 278.06 278.70 275.83 277.80 1,178,071 +0.99(+0.36%)
Jul 26, 2018 278.43 279.32 275.30 276.81 2,347,060 -1.22(-0.44%)
Jul 25, 2018 276.91 278.55 271.44 278.03 2,455,411 +1.53(+0.56%)
Jul 24, 2018 278.58 282.56 268.29 276.50 3,795,569 +3.63(+1.33%)
Jul 23, 2018 276.48 277.29 271.54 272.86 1,848,996 -3.62(-1.31%)
Jul 20, 2018 272.88 276.74 272.10 276.48 1,829,123 +2.53(+0.92%)
Jul 19, 2018 273.69 275.03 272.73 273.95 886,674 -0.15(-0.05%)
Jul 18, 2018 272.33 274.79 271.29 274.10 1,003,987 +1.95(+0.72%)
Jul 17, 2018 274.20 275.13 270.97 272.15 1,012,497 -1.33(-0.49%)
Jul 16, 2018 273.76 277.19 272.22 273.48 1,520,608 +0.58(+0.21%)
Jul 13, 2018 268.88 273.86 268.74 272.89 1,939,792 +4.34(+1.61%)
Jul 12, 2018 265.21 269.55 264.69 268.56 1,497,125 +5.77(+2.20%)
Jul 11, 2018 262.79 1,045,253 -1.93(-0.73%)
Jul 10, 2018 264.10 266.50 263.33 264.72 1,779,201 +2.02(+0.77%)
Jul 09, 2018 258.01 263.55 257.46 262.70 1,451,839 +6.25(+2.44%)
Jul 06, 2018 255.79 258.44 253.91 256.45 1,310,656 +0.00(+0.00%)
Jul 05, 2018 257.39 259.86 254.74 256.45 1,150,609 -0.23(-0.09%)
Jul 03, 2018 256.69 256.69 256.69 0 +0.29(+0.11%)
Jul 02, 2018 252.15 256.55 250.56 256.39 1,140,842 +3.16(+1.25%)
Jun 29, 2018 254.99 257.13 253.09 253.23 1,479,174 +0.16(+0.06%)
Jun 28, 2018 252.86 254.33 249.88 253.07 1,661,699 +0.39(+0.16%)
Jun 27, 2018 256.63 258.97 252.47 252.68 1,777,552 -3.69(-1.44%)
Jun 26, 2018 256.13 257.52 254.65 256.36 1,949,235 +0.26(+0.10%)
Jun 25, 2018 254.88 260.00 253.81 256.10 2,268,863 -0.52(-0.20%)
Jun 22, 2018 258.33 258.70 256.03 256.62 1,639,206 -0.86(-0.33%)
Jun 21, 2018 259.42 259.60 255.53 257.48 1,770,167 -2.12(-0.82%)
Jun 20, 2018 259.18 261.41 258.26 259.60 1,890,847 +0.29(+0.11%)
Jun 19, 2018 262.91 263.69 258.56 259.31 2,124,916 -6.00(-2.26%)
Jun 18, 2018 263.48 265.69 262.29 265.31 1,471,221 -0.53(-0.20%)
Jun 15, 2018 266.23 266.23 265.84 2,083,910 -0.38(-0.14%)
Jun 14, 2018 269.61 270.69 265.73 266.23 1,628,222 -3.22(-1.20%)
Jun 13, 2018 269.72 272.41 268.01 269.45 2,349,858 -0.69(-0.26%)
Jun 12, 2018 273.98 274.32 266.79 270.14 2,033,527 -3.55(-1.30%)
Jun 11, 2018 276.11 276.54 273.57 273.69 1,062,824 -2.58(-0.93%)
Jun 08, 2018 275.77 276.52 272.66 276.27 1,470,314 +0.31(+0.11%)
Jun 07, 2018 274.72 276.13 273.38 275.96 1,269,112 +1.75(+0.64%)
Jun 06, 2018 273.01 274.21 1,263,951 -0.09(-0.03%)
Jun 05, 2018 272.67 275.36 272.14 274.31 1,018,571 +1.59(+0.58%)
Jun 04, 2018 271.81 273.65 271.05 272.72 778,500 +1.32(+0.49%)
Jun 01, 2018 271.65 272.41 270.41 271.40 1,034,681 +1.79(+0.66%)
May 31, 2018 273.64 274.53 269.55 269.61 1,694,521 -3.86(-1.41%)
May 30, 2018 271.76 274.12 270.16 273.47 1,058,207 +3.27(+1.21%)
May 29, 2018 272.30 273.17 268.63 270.20 1,361,452 -3.07(-1.12%)
May 25, 2018 273.26 273.26 273.26 0 -4.73(-1.70%)
May 24, 2018 276.55 280.36 275.43 277.99 1,422,612 +0.88(+0.32%)
May 23, 2018 269.03 277.29 267.58 277.12 1,882,132 +6.98(+2.58%)
May 22, 2018 275.36 275.65 270.06 270.14 1,763,309 -6.09(-2.20%)
May 21, 2018 274.71 276.44 273.57 276.23 1,175,695 +3.26(+1.20%)
May 18, 2018 273.23 274.29 272.41 272.97 1,190,266 +0.03(+0.01%)
May 17, 2018 271.73 273.86 270.37 272.94 1,128,888 +0.93(+0.34%)
May 16, 2018 272.67 274.04 271.60 272.01 1,075,119 -0.38(-0.14%)
May 15, 2018 270.67 272.88 270.03 272.39 1,327,745 +0.59(+0.22%)
May 14, 2018 275.35 275.97 270.40 271.80 1,663,613 -4.22(-1.53%)
May 11, 2018 276.58 277.57 274.94 276.02 991,920 -0.38(-0.14%)
May 10, 2018 279.81 280.27 275.10 276.41 1,480,968 -1.39(-0.50%)
May 09, 2018 277.37 279.87 276.59 277.80 1,995,751 +1.64(+0.60%)
May 08, 2018 270.63 277.18 270.28 276.15 3,462,397 +5.52(+2.04%)
May 07, 2018 265.96 270.81 265.85 270.63 2,133,015 +5.34(+2.01%)
May 04, 2018 262.45 266.37 261.73 265.29 1,966,903 +1.29(+0.49%)
May 03, 2018 258.91 264.49 255.97 264.01 3,392,587 +3.60(+1.38%)
May 02, 2018 261.75 266.96 259.98 260.40 3,103,706 -2.35(-0.90%)
May 01, 2018 273.00 273.64 257.33 262.75 4,554,939 -10.54(-3.86%)
Apr 30, 2018 274.58 277.23 272.75 273.30 1,703,533 -1.01(-0.37%)
Apr 27, 2018 281.06 281.30 274.03 274.31 1,855,500 -7.13(-2.53%)
Apr 26, 2018 281.10 285.24 276.10 281.44 2,168,797 +0.77(+0.27%)
Apr 25, 2018 286.79 287.19 273.06 280.68 3,557,141 -5.95(-2.08%)
Apr 24, 2018 306.67 308.35 281.65 286.63 4,436,984 -18.83(-6.17%)
Apr 23, 2018 300.51 305.48 300.23 305.46 2,330,590 +5.63(+1.88%)
Apr 20, 2018 302.00 302.40 299.10 299.83 1,391,427 -1.18(-0.39%)
Apr 19, 2018 299.50 301.72 298.29 301.02 917,619 +1.90(+0.63%)
Apr 18, 2018 299.25 300.06 297.58 299.12 989,136 +1.71(+0.58%)
Apr 17, 2018 296.26 298.24 294.84 297.41 1,246,386 +2.93(+1.00%)
Apr 16, 2018 293.77 296.21 293.50 294.48 1,339,879 +2.64(+0.90%)
Apr 13, 2018 293.10 293.93 290.21 291.83 895,870 -0.24(-0.08%)
Apr 12, 2018 290.15 293.44 290.06 292.07 1,281,198 +2.93(+1.01%)
Apr 11, 2018 288.35 294.94 287.90 289.14 1,738,629 +0.07(+0.02%)
Apr 10, 2018 290.16 290.51 287.15 289.07 1,174,500 +2.94(+1.03%)
Apr 09, 2018 287.47 290.33 285.75 286.14 1,152,083 +1.06(+0.37%)
Apr 06, 2018 292.68 293.61 283.52 285.07 1,664,493 -10.21(-3.46%)
Apr 05, 2018 293.22 295.52 289.63 295.29 1,865,133 +4.14(+1.42%)
Apr 04, 2018 280.15 291.30 278.97 291.14 1,701,309 +6.03(+2.12%)
Apr 03, 2018 285.33 287.09 281.68 285.11 1,522,395 +1.46(+0.51%)
Apr 02, 2018 287.12 287.83 280.04 283.66 1,524,445 -4.20(-1.46%)
Mar 29, 2018 287.86 287.86 287.86 0 +2.22(+0.78%)
Mar 28, 2018 289.62 290.18 283.85 285.64 1,669,389 -3.00(-1.04%)
Mar 27, 2018 294.13 294.68 286.72 288.64 1,520,083 -4.33(-1.48%)
Mar 26, 2018 291.66 293.54 289.00 292.97 1,891,375 +6.49(+2.27%)
Mar 23, 2018 278.55 293.15 278.35 286.48 3,402,774 +7.80(+2.80%)
Mar 22, 2018 283.81 285.76 277.51 278.67 1,802,712 -7.09(-2.48%)
Mar 21, 2018 286.43 288.54 283.22 285.76 1,491,477 -0.11(-0.04%)
Mar 20, 2018 285.98 289.19 285.55 285.87 1,354,632 +0.30(+0.10%)
Mar 19, 2018 281.36 286.41 281.31 285.57 1,764,307 +3.28(+1.16%)
Mar 16, 2018 283.98 284.81 280.45 282.29 5,538,785 -1.56(-0.55%)
Mar 15, 2018 282.75 284.88 280.06 283.85 2,203,719 +1.32(+0.47%)
Mar 14, 2018 285.97 286.53 279.58 282.53 2,010,086 -1.52(-0.53%)
Mar 13, 2018 285.17 286.14 282.87 284.05 1,904,251 +0.31(+0.11%)
Mar 12, 2018 290.47 290.77 283.69 283.74 2,680,031 -6.29(-2.17%)
Mar 09, 2018 291.14 291.80 288.01 290.04 1,841,419 -1.10(-0.38%)
Mar 08, 2018 292.28 292.74 289.06 291.14 1,230,486 -0.36(-0.12%)
Mar 07, 2018 292.34 284.59 291.49 1,585,902 +2.30(+0.80%)
Mar 06, 2018 292.09 293.02 287.87 289.19 1,531,153 -2.44(-0.84%)
Mar 05, 2018 289.48 291.99 287.59 291.63 2,127,515 +0.55(+0.19%)
Mar 02, 2018 287.49 292.05 285.40 291.08 1,977,016 +1.73(+0.60%)
Mar 01, 2018 300.23 301.19 287.56 289.36 2,708,193 -10.86(-3.62%)
Feb 28, 2018 304.41 305.97 300.20 300.22 1,159,952 -3.18(-1.05%)
Feb 27, 2018 304.39 306.91 303.33 303.39 1,628,215 -0.45(-0.15%)
Feb 26, 2018 304.94 306.06 302.47 303.84 1,364,975 +0.01(+0.00%)
Feb 23, 2018 301.77 303.83 299.73 303.83 1,065,493 +2.78(+0.92%)
Feb 22, 2018 301.06 1,691,088 -1.40(-0.46%)
Feb 21, 2018 304.10 307.47 302.40 302.45 1,641,996 -1.38(-0.45%)
Feb 20, 2018 304.22 307.16 302.60 303.83 1,301,695 -1.56(-0.51%)
Feb 16, 2018 305.39 305.39 305.39 0 -0.40(-0.13%)
Feb 15, 2018 302.74 305.81 300.49 305.79 1,377,003 +5.37(+1.79%)
Feb 14, 2018 295.46 301.04 294.95 300.42 1,949,680 +3.75(+1.27%)
Feb 13, 2018 297.35 296.67 1,510,117 +3.74(+1.28%)
Feb 12, 2018 291.85 295.18 288.09 292.92 2,159,151 +3.72(+1.29%)
Feb 09, 2018 286.39 292.14 281.44 289.21 2,793,867 +6.03(+2.13%)
Feb 08, 2018 296.65 297.31 282.93 283.17 3,085,695 -9.43(-3.22%)
Feb 07, 2018 286.55 296.76 286.16 292.60 2,413,535 +6.64(+2.32%)
Feb 06, 2018 278.44 288.01 277.19 285.96 3,069,888 -1.15(-0.40%)
Feb 05, 2018 295.31 299.56 276.24 287.11 3,445,957 -11.61(-3.89%)
Feb 02, 2018 300.71 303.25 297.76 298.73 2,312,186 -4.00(-1.32%)
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.