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 (%)
Jul 30, 2021 345.05 346.51 343.24 344.68 861,300 -0.86(-0.25%)
Jul 29, 2021 347.63 348.57 344.38 345.54 813,729 -0.19(-0.06%)
Jul 28, 2021 348.70 348.92 343.68 345.74 840,098 -1.78(-0.51%)
Jul 27, 2021 341.51 348.28 341.51 347.52 1,574,822 +6.19(+1.81%)
Jul 26, 2021 345.92 347.18 339.79 341.32 2,932,898 -11.80(-3.34%)
Jul 23, 2021 354.23 354.73 352.58 353.12 858,646 +0.78(+0.22%)
Jul 22, 2021 353.10 353.84 350.39 352.34 742,292 -0.89(-0.25%)
Jul 21, 2021 352.39 356.77 351.85 353.23 995,031 +0.84(+0.24%)
Jul 20, 2021 345.93 353.00 345.92 352.39 1,367,647 +7.38(+2.14%)
Jul 19, 2021 348.20 349.46 340.87 345.01 1,463,848 -4.75(-1.36%)
Jul 16, 2021 351.13 352.15 348.03 349.75 960,772 -1.03(-0.29%)
Jul 15, 2021 347.88 351.15 347.77 350.78 769,269 +1.33(+0.38%)
Jul 14, 2021 350.40 350.92 347.96 349.46 753,667 -0.95(-0.27%)
Jul 13, 2021 351.48 353.04 350.12 350.40 764,926 -1.14(-0.32%)
Jul 12, 2021 354.17 355.48 348.91 351.54 1,088,255 -3.75(-1.05%)
Jul 09, 2021 354.91 356.48 353.12 355.29 585,582 +2.96(+0.84%)
Jul 08, 2021 351.78 353.97 350.49 352.33 964,607 -3.30(-0.93%)
Jul 07, 2021 350.93 356.67 350.00 355.63 1,027,736 +4.46(+1.27%)
Jul 06, 2021 352.41 352.72 346.55 351.17 1,232,209 -2.62(-0.74%)
Jul 02, 2021 354.03 355.37 351.43 353.79 839,816 +1.18(+0.33%)
Jul 01, 2021 349.91 353.44 349.82 352.61 811,868 +1.73(+0.49%)
Jun 30, 2021 347.31 351.89 346.49 350.88 1,161,436 +4.57(+1.32%)
Jun 29, 2021 352.30 352.78 346.14 346.31 1,319,816 -6.17(-1.75%)
Jun 28, 2021 353.96 354.94 351.31 352.47 839,094 -1.80(-0.51%)
Jun 25, 2021 349.52 355.58 349.52 354.27 1,841,887 +3.97(+1.13%)
Jun 24, 2021 351.96 352.40 349.49 350.30 1,113,811 +0.37(+0.11%)
Jun 23, 2021 354.46 354.46 349.87 349.93 1,103,732 -4.78(-1.35%)
Jun 22, 2021 353.83 356.00 352.08 354.71 685,261 -0.02(-0.01%)
Jun 21, 2021 353.55 357.45 352.97 354.73 1,279,886 +3.07(+0.87%)
Jun 18, 2021 352.95 354.35 351.48 351.66 2,605,648 -3.44(-0.97%)
Jun 17, 2021 356.38 357.53 352.01 355.10 1,344,065 -0.65(-0.18%)
Jun 16, 2021 362.43 362.61 355.38 355.75 1,643,408 -5.75(-1.59%)
Jun 15, 2021 361.68 363.58 360.81 361.50 1,017,811 +0.64(+0.18%)
Jun 14, 2021 359.46 361.18 357.86 360.86 936,484 +1.29(+0.36%)
Jun 11, 2021 360.55 360.89 357.20 359.57 810,046 +0.00(+0.00%)
Jun 10, 2021 360.88 361.44 358.06 359.57 985,335 +0.85(+0.24%)
Jun 09, 2021 361.00 361.00 357.15 358.71 1,128,011 -1.60(-0.45%)
Jun 08, 2021 363.08 364.15 358.96 360.32 1,148,346 -2.76(-0.76%)
Jun 07, 2021 366.36 366.99 361.32 363.08 1,173,211 -2.40(-0.66%)
Jun 04, 2021 359.83 366.80 359.46 365.48 1,979,989 +6.26(+1.74%)
Jun 03, 2021 355.89 359.40 355.28 359.22 1,778,922 +2.10(+0.59%)
Jun 02, 2021 354.27 357.51 352.99 357.13 1,085,942 +2.94(+0.83%)
Jun 01, 2021 356.33 356.51 353.45 354.19 1,037,531 -0.26(-0.07%)
May 28, 2021 356.77 357.97 353.82 354.45 1,009,586 -2.40(-0.67%)
May 27, 2021 356.86 357.37 353.98 356.85 4,319,047 +3.00(+0.85%)
May 26, 2021 355.17 355.63 352.08 353.85 1,085,111 -1.58(-0.45%)
May 25, 2021 357.32 358.79 354.81 355.43 1,062,302 -1.71(-0.48%)
May 24, 2021 358.79 359.02 355.53 357.14 1,011,126 +0.45(+0.13%)
May 21, 2021 358.61 361.27 355.16 356.69 968,863 -1.01(-0.28%)
May 20, 2021 356.30 358.83 355.63 357.71 1,188,391 +2.56(+0.72%)
May 19, 2021 354.65 355.32 351.29 355.14 1,080,130 -1.55(-0.43%)
May 18, 2021 360.42 363.10 356.56 356.69 1,272,247 -3.59(-1.00%)
May 17, 2021 358.91 361.12 358.07 360.29 1,062,910 +0.31(+0.09%)
May 14, 2021 359.41 361.19 357.95 359.97 868,289 +2.77(+0.78%)
May 13, 2021 351.35 359.60 350.92 357.20 1,200,635 +6.59(+1.88%)
May 12, 2021 357.38 359.58 350.48 350.61 1,773,352 -6.63(-1.86%)
May 11, 2021 360.68 360.80 354.10 357.25 1,469,076 -4.90(-1.35%)
May 10, 2021 360.51 365.69 360.44 362.15 1,713,716 +2.58(+0.72%)
May 07, 2021 356.49 361.65 355.47 359.57 1,306,673 +2.76(+0.77%)
May 06, 2021 357.40 358.61 355.57 356.80 1,171,951 +0.89(+0.25%)
May 05, 2021 355.88 356.93 351.61 355.91 1,172,061 -1.02(-0.29%)
May 04, 2021 356.72 359.39 354.22 356.93 1,638,355 +2.00(+0.56%)
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.