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 (%)
Nov 30, 2021 317.57 318.53 313.64 313.91 2,933,373 -4.81(-1.51%)
Nov 29, 2021 321.31 321.88 316.83 318.73 1,597,220 -1.39(-0.43%)
Nov 26, 2021 316.92 320.60 315.79 320.12 1,156,105 -0.80(-0.25%)
Nov 24, 2021 322.12 324.12 320.43 320.92 1,214,704 -1.49(-0.46%)
Nov 23, 2021 322.23 325.13 321.94 322.42 1,298,352 +0.19(+0.06%)
Nov 22, 2021 319.19 324.67 318.96 322.23 1,322,081 +3.31(+1.04%)
Nov 19, 2021 318.40 320.38 316.97 318.92 1,527,362 -0.60(-0.19%)
Nov 18, 2021 320.12 319.87 319.25 319.52 1,532,344 +0.08(+0.03%)
Nov 17, 2021 317.09 320.89 317.09 319.44 1,874,616 +1.51(+0.48%)
Nov 16, 2021 319.34 320.98 317.35 317.92 1,320,901 -0.51(-0.16%)
Nov 15, 2021 317.16 319.12 317.05 318.44 1,144,059 +1.74(+0.55%)
Nov 12, 2021 313.49 317.94 312.94 316.70 1,175,163 +2.96(+0.94%)
Nov 11, 2021 314.91 314.97 311.32 313.74 1,301,475 -2.67(-0.84%)
Nov 10, 2021 316.43 316.41 1,358,255 +0.54(+0.17%)
Nov 09, 2021 318.87 319.45 314.87 315.87 1,893,589 -3.37(-1.06%)
Nov 08, 2021 319.10 320.40 315.32 319.24 1,853,039 +1.77(+0.56%)
Nov 05, 2021 314.73 318.06 314.17 317.48 2,296,755 +4.10(+1.31%)
Nov 04, 2021 309.45 313.60 309.45 313.38 1,978,167 +3.88(+1.25%)
Nov 03, 2021 304.03 311.13 302.85 309.50 2,036,900 +4.71(+1.54%)
Nov 02, 2021 309.59 310.14 303.86 304.79 2,940,204 -4.31(-1.40%)
Nov 01, 2021 308.68 312.16 309.58 309.11 1,998,588 -1.30(-0.42%)
Oct 29, 2021 308.24 312.31 307.15 310.40 1,950,114 +0.87(+0.28%)
Oct 28, 2021 308.24 312.77 303.70 309.54 3,077,243 +0.42(+0.14%)
Oct 27, 2021 311.04 314.25 308.74 309.12 3,014,109 -0.91(-0.29%)
Oct 26, 2021 325.36 310.02 10,103,408 -41.49(-11.80%)
Oct 25, 2021 351.12 353.17 349.91 351.51 1,445,531 +1.62(+0.46%)
Oct 22, 2021 349.27 352.16 349.27 349.90 1,169,145 +1.36(+0.39%)
Oct 21, 2021 347.12 348.64 342.93 348.53 860,384 +1.88(+0.54%)
Oct 20, 2021 347.26 348.00 345.41 346.65 1,022,550 +0.06(+0.02%)
Oct 19, 2021 342.33 346.70 339.67 346.60 1,125,760 +5.67(+1.66%)
Oct 18, 2021 340.30 343.62 338.01 340.93 1,086,270 -0.58(-0.17%)
Oct 15, 2021 340.09 342.09 339.54 341.51 1,020,269 +3.31(+0.98%)
Oct 14, 2021 338.15 340.14 336.59 338.19 1,043,014 +0.29(+0.09%)
Oct 13, 2021 335.90 338.49 330.14 337.90 1,179,872 +3.40(+1.02%)
Oct 12, 2021 333.44 336.61 332.53 334.50 899,563 +0.97(+0.29%)
Oct 11, 2021 331.50 335.63 330.77 333.53 1,066,569 +3.11(+0.94%)
Oct 08, 2021 328.86 331.74 327.67 330.42 823,049 +1.84(+0.56%)
Oct 07, 2021 327.08 331.10 327.08 328.58 1,116,253 +1.67(+0.51%)
Oct 06, 2021 324.14 327.05 321.50 326.91 1,066,225 +2.09(+0.64%)
Oct 05, 2021 323.18 327.34 322.08 324.82 952,162 +1.64(+0.51%)
Oct 04, 2021 324.76 327.17 321.03 323.17 1,206,985 -1.69(-0.52%)
Oct 01, 2021 324.41 326.62 320.17 324.86 1,028,179 +2.52(+0.78%)
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%)
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.