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 (%)
Sep 30, 2021 328.35 329.07 322.15 322.34 1,128,828 -4.85(-1.48%)
Sep 29, 2021 325.17 329.33 322.22 327.19 1,656,954 -1.74(-0.53%)
Sep 28, 2021 330.06 331.88 326.84 328.93 1,220,574 -1.13(-0.34%)
Sep 27, 2021 328.92 333.68 328.15 330.06 1,997,699 +3.59(+1.10%)
Sep 24, 2021 325.96 329.67 324.59 326.47 1,812,505 +4.97(+1.55%)
Sep 23, 2021 317.85 322.04 317.68 321.50 1,462,257 +2.31(+0.72%)
Sep 22, 2021 315.84 320.57 315.73 319.19 1,430,231 +5.31(+1.69%)
Sep 21, 2021 316.40 317.64 313.00 313.89 1,409,850 -2.25(-0.71%)
Sep 20, 2021 316.36 318.14 313.74 316.14 1,831,117 -2.35(-0.74%)
Sep 17, 2021 317.53 320.20 316.78 318.49 2,256,923 -0.49(-0.15%)
Sep 16, 2021 322.70 323.13 318.28 318.98 1,554,008 -3.34(-1.03%)
Sep 15, 2021 322.06 324.05 321.23 322.31 1,240,531 +0.68(+0.21%)
Sep 14, 2021 325.05 325.33 319.89 321.63 1,419,357 -1.84(-0.57%)
Sep 13, 2021 324.97 326.25 320.15 323.47 1,594,442 +0.40(+0.12%)
Sep 10, 2021 326.40 326.99 323.01 323.07 1,310,675 -2.85(-0.87%)
Sep 09, 2021 327.39 328.51 324.92 325.92 1,176,575 -2.36(-0.72%)
Sep 08, 2021 327.28 330.26 326.41 328.28 1,301,152 +2.11(+0.65%)
Sep 07, 2021 331.33 332.52 326.05 326.17 2,177,573 -6.35(-1.91%)
Sep 03, 2021 334.44 334.64 332.17 332.52 956,781 -1.91(-0.57%)
Sep 02, 2021 333.28 335.08 332.07 334.44 2,217,831 +1.30(+0.39%)
Sep 01, 2021 334.67 335.80 333.03 333.14 1,194,877 -2.93(-0.87%)
Aug 31, 2021 335.70 337.05 334.48 336.07 1,160,461 +0.33(+0.10%)
Aug 30, 2021 335.93 337.52 335.47 335.75 1,062,462 +0.06(+0.02%)
Aug 27, 2021 336.89 337.86 334.94 335.69 1,298,169 +0.34(+0.10%)
Aug 26, 2021 333.01 335.68 331.30 335.35 1,263,061 +2.66(+0.80%)
Aug 25, 2021 333.56 334.45 331.99 332.69 1,028,226 -0.23(-0.07%)
Aug 24, 2021 332.89 334.30 331.92 332.92 887,185 +1.53(+0.46%)
Aug 23, 2021 331.93 332.98 330.51 331.39 892,695 +0.17(+0.05%)
Aug 20, 2021 328.97 332.74 327.88 331.22 975,413 +2.91(+0.89%)
Aug 19, 2021 329.42 333.75 327.88 328.31 1,451,228 -2.38(-0.72%)
Aug 18, 2021 333.38 334.31 330.65 330.69 1,035,784 -4.64(-1.38%)
Aug 17, 2021 332.96 336.19 332.61 335.33 1,694,180 +1.25(+0.37%)
Aug 16, 2021 331.97 334.32 329.73 334.08 1,753,252 +2.11(+0.63%)
Aug 13, 2021 334.08 334.83 331.54 331.97 1,318,101 -1.64(-0.49%)
Aug 12, 2021 336.00 337.83 332.73 333.61 1,084,546 -3.29(-0.98%)
Aug 11, 2021 336.12 337.88 334.77 336.90 983,686 +0.98(+0.29%)
Aug 10, 2021 334.02 336.68 333.94 335.92 908,034 +1.11(+0.33%)
Aug 09, 2021 334.49 336.09 333.64 334.81 1,018,938 -0.94(-0.28%)
Aug 06, 2021 335.98 337.05 334.36 335.75 759,665 +1.18(+0.35%)
Aug 05, 2021 336.11 336.64 333.73 334.57 984,400 -0.80(-0.24%)
Aug 04, 2021 338.01 338.81 333.48 335.37 1,734,069 -7.24(-2.11%)
Aug 03, 2021 342.54 343.03 339.41 342.61 940,906 +1.07(+0.31%)
Aug 02, 2021 345.25 347.79 341.34 341.54 1,268,308 -3.12(-0.91%)
Jul 30, 2021 345.04 346.49 343.22 344.67 861,339 -0.86(-0.25%)
Jul 29, 2021 347.62 348.55 344.37 345.53 813,766 -0.19(-0.06%)
Jul 28, 2021 348.68 348.91 343.67 345.72 840,135 -1.78(-0.51%)
Jul 27, 2021 341.50 348.26 341.50 347.50 1,574,892 +6.19(+1.82%)
Jul 26, 2021 345.90 347.16 339.78 341.31 2,933,029 -11.80(-3.34%)
Jul 23, 2021 354.22 354.71 352.57 353.11 858,684 +0.78(+0.22%)
Jul 22, 2021 353.09 353.82 350.38 352.33 742,325 -0.89(-0.25%)
Jul 21, 2021 352.37 356.75 351.83 353.22 995,076 +0.84(+0.24%)
Jul 20, 2021 345.91 352.99 345.90 352.37 1,367,708 +7.38(+2.14%)
Jul 19, 2021 348.18 349.44 340.86 344.99 1,463,914 -4.75(-1.36%)
Jul 16, 2021 351.11 352.13 348.01 349.74 960,815 -1.03(-0.29%)
Jul 15, 2021 347.87 351.14 347.75 350.77 769,303 +1.33(+0.38%)
Jul 14, 2021 350.39 350.90 347.95 349.44 753,701 -0.95(-0.27%)
Jul 13, 2021 351.46 353.03 350.11 350.39 764,961 -1.14(-0.32%)
Jul 12, 2021 354.15 355.46 348.89 351.53 1,088,304 -3.75(-1.05%)
Jul 09, 2021 354.89 356.46 353.11 355.27 585,608 +2.96(+0.84%)
Jul 08, 2021 351.76 353.96 350.47 352.32 964,650 -3.30(-0.93%)
Jul 07, 2021 350.92 356.66 349.99 355.62 1,027,782 +4.46(+1.27%)
Jul 06, 2021 352.39 352.71 346.53 351.16 1,232,265 -2.62(-0.74%)
Jul 02, 2021 354.01 355.35 351.42 353.77 839,854 +1.18(+0.33%)
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.