Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 252.10 254.41 250.03 251.68 1,509,040 -1.72(-0.68%)
Jan 30, 2019 255.38 255.42 249.15 253.40 2,050,090 -0.33(-0.13%)
Jan 29, 2019 244.23 254.44 244.13 253.73 2,344,896 +3.63(+1.45%)
Jan 28, 2019 247.61 250.57 245.78 250.10 1,341,809 +0.72(+0.29%)
Jan 25, 2019 250.36 251.34 248.59 249.38 1,209,017 +1.56(+0.63%)
Jan 24, 2019 247.25 250.42 245.52 247.83 1,171,196 +1.51(+0.61%)
Jan 23, 2019 245.10 248.24 243.70 246.31 1,877,303 +3.41(+1.40%)
Jan 22, 2019 244.47 247.28 241.53 242.91 2,169,806 -2.85(-1.16%)
Jan 18, 2019 244.29 247.93 243.02 245.76 2,386,611 +3.54(+1.46%)
Jan 17, 2019 235.59 243.26 235.31 242.22 1,429,494 +5.57(+2.35%)
Jan 16, 2019 239.27 239.52 235.12 236.65 1,528,608 -3.14(-1.31%)
Jan 15, 2019 241.73 241.81 237.63 239.79 1,373,724 -1.31(-0.54%)
Jan 14, 2019 240.37 242.85 238.43 241.10 1,598,339 -0.19(-0.08%)
Jan 11, 2019 239.61 241.32 236.69 241.29 1,332,750 +0.20(+0.08%)
Jan 10, 2019 234.25 241.25 234.14 241.09 2,107,698 +6.05(+2.57%)
Jan 09, 2019 234.69 236.50 233.82 235.05 1,422,490 +0.58(+0.25%)
Jan 08, 2019 235.56 236.10 232.68 234.46 2,061,881 +1.56(+0.67%)
Jan 07, 2019 231.10 234.58 229.25 232.91 1,686,403 +2.64(+1.15%)
Jan 04, 2019 227.56 230.66 226.19 230.27 1,662,053 +6.05(+2.70%)
Jan 03, 2019 227.91 229.37 223.61 224.22 1,340,992 -5.78(-2.51%)
Jan 02, 2019 224.46 230.49 223.10 230.00 1,225,453 +2.51(+1.10%)
Dec 31, 2018 227.76 230.33 225.76 227.49 1,364,172 +0.50(+0.22%)
Dec 28, 2018 228.50 230.09 226.01 226.98 2,283,251 +1.28(+0.57%)
Dec 27, 2018 216.55 225.71 215.64 225.71 2,532,682 +7.10(+3.25%)
Dec 26, 2018 214.00 218.84 209.54 218.61 2,069,070 +5.56(+2.61%)
Dec 24, 2018 219.83 221.22 212.87 213.05 1,744,234 -9.84(-4.42%)
Dec 21, 2018 226.57 228.18 221.81 222.89 4,303,267 -7.59(-3.29%)
Dec 20, 2018 236.31 237.90 227.11 230.49 2,663,594 -7.53(-3.16%)
Dec 19, 2018 243.05 246.58 235.90 238.02 1,975,606 -4.79(-1.97%)
Dec 18, 2018 244.61 246.60 241.57 242.81 1,965,808 +0.21(+0.09%)
Dec 17, 2018 248.65 249.16 241.39 242.60 1,893,840 -7.36(-2.94%)
Dec 14, 2018 251.95 253.03 249.02 249.96 2,165,963 -3.94(-1.55%)
Dec 13, 2018 254.79 256.53 252.82 253.89 1,287,677 -0.23(-0.09%)
Dec 12, 2018 257.16 257.86 253.70 254.12 1,290,876 +0.30(+0.12%)
Dec 11, 2018 262.97 263.46 252.24 253.82 2,031,065 -5.43(-2.09%)
Dec 10, 2018 251.89 259.71 251.25 259.25 2,782,982 +11.29(+4.55%)
Dec 07, 2018 247.96 252.26 247.79 247.96 1,619,580 -0.83(-0.33%)
Dec 06, 2018 245.78 249.25 240.83 248.78 3,215,607 -0.33(-0.13%)
Dec 04, 2018 256.92 256.92 248.50 249.11 2,541,537 -8.74(-3.39%)
Dec 03, 2018 264.93 265.27 257.08 257.85 2,031,206 -3.16(-1.21%)
Nov 30, 2018 261.29 263.71 258.80 261.01 4,219,819 +0.18(+0.07%)
Nov 29, 2018 259.61 263.04 258.99 260.83 3,212,249 +2.14(+0.83%)
Nov 28, 2018 256.89 259.20 253.52 258.69 1,486,373 +4.01(+1.57%)
Nov 27, 2018 253.48 255.00 249.78 254.68 1,712,902 +0.01(+0.00%)
Nov 26, 2018 256.19 257.75 252.64 254.67 1,594,539 -0.09(-0.03%)
Nov 23, 2018 252.76 256.97 251.78 254.76 503,429 +0.94(+0.37%)
Nov 21, 2018 253.82 253.82 253.82 0 +0.37(+0.15%)
Nov 20, 2018 251.29 254.65 248.88 253.45 1,485,329 -0.63(-0.25%)
Nov 19, 2018 259.69 259.69 252.90 254.08 1,803,792 -5.74(-2.21%)
Nov 16, 2018 262.06 263.27 258.63 259.81 1,529,766 -3.66(-1.39%)
Nov 15, 2018 260.62 265.64 258.52 263.47 1,429,730 +1.80(+0.69%)
Nov 14, 2018 265.88 267.09 261.34 261.67 1,382,989 -2.03(-0.77%)
Nov 13, 2018 262.89 266.39 260.67 263.70 1,299,754 +0.54(+0.20%)
Nov 12, 2018 270.13 271.02 262.71 263.16 1,287,510 -6.90(-2.55%)
Nov 09, 2018 264.95 270.96 264.90 270.06 1,500,548 +3.93(+1.48%)
Nov 08, 2018 267.37 268.25 264.23 266.13 1,019,103 -1.09(-0.41%)
Nov 07, 2018 265.70 267.34 262.33 267.21 1,139,751 +2.81(+1.06%)
Nov 06, 2018 262.24 266.30 262.24 264.40 1,282,095 +2.89(+1.10%)
Nov 05, 2018 260.47 262.45 259.25 261.51 1,913,667 +3.39(+1.31%)
Nov 02, 2018 259.64 261.12 256.81 258.12 1,851,859 -0.12(-0.05%)
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.