Lockheed Martin (NY: LMT )

546.05 +0.11 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 340.84 342.28 339.05 340.48 871,942 -0.85(-0.25%)
Jul 29, 2021 343.39 344.31 340.18 341.33 823,783 -0.19(-0.06%)
Jul 28, 2021 344.44 344.66 339.49 341.52 850,478 -1.76(-0.51%)
Jul 27, 2021 337.34 344.03 337.34 343.28 1,594,280 +6.12(+1.81%)
Jul 26, 2021 341.69 342.94 335.65 337.16 2,969,136 -11.65(-3.34%)
Jul 23, 2021 349.91 350.40 348.28 348.81 869,255 +0.77(+0.22%)
Jul 22, 2021 348.79 349.52 346.12 348.04 751,463 -0.88(-0.25%)
Jul 21, 2021 348.09 352.41 347.56 348.92 1,007,325 +0.83(+0.24%)
Jul 20, 2021 341.70 348.69 341.69 348.09 1,384,545 +7.29(+2.14%)
Jul 19, 2021 343.95 345.19 336.71 340.80 1,481,935 -4.69(-1.36%)
Jul 16, 2021 346.84 347.85 343.78 345.49 972,644 -1.02(-0.29%)
Jul 15, 2021 343.63 346.87 343.52 346.50 778,774 +1.31(+0.38%)
Jul 14, 2021 346.13 346.63 343.72 345.19 762,979 -0.93(-0.27%)
Jul 13, 2021 347.19 348.73 345.85 346.13 774,378 -1.13(-0.32%)
Jul 12, 2021 349.85 351.14 344.65 347.25 1,101,702 -3.70(-1.05%)
Jul 09, 2021 350.58 352.13 348.81 350.95 592,817 +2.92(+0.84%)
Jul 08, 2021 347.48 349.65 346.21 348.03 976,525 -3.26(-0.93%)
Jul 07, 2021 346.65 352.32 345.73 351.29 1,040,434 +4.41(+1.27%)
Jul 06, 2021 348.11 348.42 342.32 346.89 1,247,434 -2.58(-0.74%)
Jul 02, 2021 349.71 351.03 347.14 349.47 850,193 +1.16(+0.33%)
Jul 01, 2021 345.64 349.13 345.56 348.31 821,899 +1.71(+0.49%)
Jun 30, 2021 343.07 347.59 342.26 346.59 1,175,787 +4.52(+1.32%)
Jun 29, 2021 348.00 348.47 341.92 342.08 1,336,123 -6.09(-1.75%)
Jun 28, 2021 349.64 350.61 347.02 348.17 849,462 -1.78(-0.51%)
Jun 25, 2021 345.26 351.24 345.26 349.95 1,864,645 +3.92(+1.13%)
Jun 24, 2021 347.67 348.10 345.22 346.03 1,127,573 +0.37(+0.11%)
Jun 23, 2021 350.13 350.13 345.60 345.66 1,117,370 -4.72(-1.35%)
Jun 22, 2021 349.52 351.66 347.79 350.38 693,728 -0.02(-0.01%)
Jun 21, 2021 349.23 353.09 348.67 350.40 1,295,700 +3.03(+0.87%)
Jun 18, 2021 348.65 350.03 347.19 347.36 2,637,843 -3.40(-0.97%)
Jun 17, 2021 352.03 353.16 347.71 350.76 1,360,672 -0.64(-0.18%)
Jun 16, 2021 358.01 358.19 351.04 351.40 1,663,713 -5.68(-1.59%)
Jun 15, 2021 357.27 359.14 356.40 357.08 1,030,387 +0.63(+0.18%)
Jun 14, 2021 355.08 356.77 353.49 356.45 948,055 +1.27(+0.36%)
Jun 11, 2021 356.15 356.49 352.84 355.18 820,054 +0.00(+0.00%)
Jun 10, 2021 356.48 357.03 353.69 355.18 997,510 +0.84(+0.24%)
Jun 09, 2021 356.60 356.60 352.80 354.33 1,141,949 -1.59(-0.45%)
Jun 08, 2021 358.65 359.70 354.58 355.92 1,162,534 -2.73(-0.76%)
Jun 07, 2021 361.88 362.51 356.91 358.65 1,187,707 -2.37(-0.66%)
Jun 04, 2021 355.43 362.32 355.08 361.02 2,004,453 +6.18(+1.74%)
Jun 03, 2021 351.55 355.01 350.94 354.84 1,800,902 +2.07(+0.59%)
Jun 02, 2021 349.95 353.14 348.68 352.77 1,099,360 +2.90(+0.83%)
Jun 01, 2021 351.98 352.16 349.14 349.87 1,050,351 -0.26(-0.07%)
May 28, 2021 352.41 353.60 349.50 350.12 1,022,060 -2.37(-0.67%)
May 27, 2021 352.50 353.00 349.66 352.49 4,372,412 +2.97(+0.85%)
May 26, 2021 350.84 351.29 347.78 349.53 1,098,518 -1.56(-0.45%)
May 25, 2021 352.96 354.41 350.48 351.09 1,075,427 -1.69(-0.48%)
May 24, 2021 354.41 354.64 351.19 352.79 1,023,619 +0.45(+0.13%)
May 21, 2021 354.23 356.86 350.83 352.34 980,834 -1.00(-0.28%)
May 20, 2021 351.95 354.45 351.29 353.34 1,203,075 +2.53(+0.72%)
May 19, 2021 350.32 350.98 347.00 350.81 1,093,476 -1.53(-0.43%)
May 18, 2021 356.02 358.66 352.21 352.34 1,287,967 -3.55(-1.00%)
May 17, 2021 354.53 356.72 353.70 355.89 1,076,043 +0.31(+0.09%)
May 14, 2021 355.02 356.78 353.59 355.58 879,018 +2.74(+0.78%)
May 13, 2021 347.06 355.21 346.63 352.84 1,215,469 +6.51(+1.88%)
May 12, 2021 353.02 355.19 346.21 346.33 1,795,263 -6.55(-1.86%)
May 11, 2021 356.28 356.40 349.78 352.88 1,487,227 -4.84(-1.35%)
May 10, 2021 356.11 361.23 356.04 357.73 1,734,890 +2.55(+0.72%)
May 07, 2021 352.14 357.24 351.13 355.18 1,322,818 +2.73(+0.77%)
May 06, 2021 353.04 354.23 351.23 352.45 1,186,432 +0.88(+0.25%)
May 05, 2021 351.54 352.58 347.32 351.57 1,186,543 -1.01(-0.29%)
May 04, 2021 352.37 355.00 349.90 352.58 1,658,598 +1.98(+0.56%)
May 03, 2021 345.56 351.58 344.91 350.60 1,479,366 +4.32(+1.25%)
Apr 30, 2021 344.73 347.59 343.59 346.28 1,213,073 +0.19(+0.06%)
Apr 29, 2021 341.22 347.57 341.07 346.09 1,523,113 +6.74(+1.99%)
Apr 28, 2021 339.82 340.20 337.54 339.35 1,220,063 -0.25(-0.07%)
Apr 27, 2021 338.04 340.53 336.80 339.60 1,719,738 +1.13(+0.33%)
Apr 26, 2021 340.56 341.50 337.33 338.47 1,668,161 -4.83(-1.41%)
Apr 23, 2021 344.49 344.49 339.69 343.30 1,426,719 -2.55(-0.74%)
Apr 22, 2021 351.93 351.93 344.31 345.85 1,835,640 -6.51(-1.85%)
Apr 21, 2021 352.61 355.67 350.27 352.36 1,493,005 -0.08(-0.02%)
Apr 20, 2021 353.05 356.23 349.97 352.44 1,505,863 -4.00(-1.12%)
Apr 19, 2021 356.69 357.04 351.79 356.44 1,447,789 -0.07(-0.02%)
Apr 16, 2021 357.44 358.81 354.69 356.52 1,648,057 +1.07(+0.30%)
Apr 15, 2021 353.66 356.69 352.78 355.44 1,416,775 +1.78(+0.50%)
Apr 14, 2021 352.50 356.00 352.14 353.66 1,185,263 +1.42(+0.40%)
Apr 13, 2021 351.74 353.23 349.72 352.24 1,235,378 -0.67(-0.19%)
Apr 12, 2021 352.26 353.69 349.67 352.91 1,173,163 +1.47(+0.42%)
Apr 09, 2021 352.03 355.11 349.10 351.44 1,539,476 +0.19(+0.05%)
Apr 08, 2021 345.41 352.52 344.23 351.25 2,047,958 +5.31(+1.53%)
Apr 07, 2021 344.62 346.13 342.19 345.94 1,073,861 +1.11(+0.32%)
Apr 06, 2021 342.59 345.86 342.42 344.83 1,138,491 +0.20(+0.06%)
Apr 05, 2021 338.55 346.13 338.55 344.63 1,636,495 +7.03(+2.08%)
Apr 01, 2021 335.75 339.39 335.16 337.60 1,386,715 +1.38(+0.41%)
Mar 31, 2021 337.35 339.05 334.29 336.21 1,511,419 -0.95(-0.28%)
Mar 30, 2021 339.63 340.43 335.41 337.16 1,669,104 -2.05(-0.60%)
Mar 29, 2021 332.12 340.53 332.12 339.21 2,467,242 +7.35(+2.22%)
Mar 26, 2021 329.67 332.35 327.34 331.86 2,209,535 +3.18(+0.97%)
Mar 25, 2021 322.81 329.20 322.31 328.68 1,756,312 +4.64(+1.43%)
Mar 24, 2021 323.01 330.01 323.01 324.04 1,749,249 +2.28(+0.71%)
Mar 23, 2021 324.94 326.88 320.90 321.76 1,619,985 -3.69(-1.13%)
Mar 22, 2021 320.29 326.09 320.29 325.44 2,407,230 +2.36(+0.73%)
Mar 19, 2021 327.05 327.05 318.56 323.08 6,307,149 -3.08(-0.94%)
Mar 18, 2021 321.99 326.66 320.79 326.16 2,496,069 +6.76(+2.12%)
Mar 17, 2021 316.50 323.52 315.86 319.40 2,289,075 +3.54(+1.12%)
Mar 16, 2021 315.30 317.56 311.47 315.86 1,854,683 +0.66(+0.21%)
Mar 15, 2021 313.36 315.42 311.74 315.20 2,259,999 +5.66(+1.83%)
Mar 12, 2021 309.05 312.69 308.12 309.55 2,364,933 +0.42(+0.14%)
Mar 11, 2021 310.28 312.68 307.97 309.13 1,837,972 -1.01(-0.33%)
Mar 10, 2021 308.61 312.27 305.45 310.14 1,934,350 +3.04(+0.99%)
Mar 09, 2021 310.66 311.97 306.89 307.10 1,590,947 -3.59(-1.16%)
Mar 08, 2021 312.56 314.89 307.95 310.69 1,756,619 +0.93(+0.30%)
Mar 05, 2021 307.98 310.44 304.94 309.76 1,594,865 +1.98(+0.64%)
Mar 04, 2021 309.81 313.33 304.05 307.78 2,411,459 -2.42(-0.78%)
Mar 03, 2021 309.02 315.13 308.09 310.20 4,450,720 +2.11(+0.69%)
Mar 02, 2021 303.25 309.38 302.70 308.09 2,280,572 +4.66(+1.54%)
Mar 01, 2021 303.91 307.30 302.84 303.43 1,818,250 +2.93(+0.98%)
Feb 26, 2021 307.55 308.24 300.27 300.50 2,224,261 -8.04(-2.61%)
Feb 25, 2021 312.26 315.24 307.62 308.55 1,729,538 -4.37(-1.40%)
Feb 24, 2021 313.59 316.32 311.18 312.92 2,290,214 +0.27(+0.09%)
Feb 23, 2021 310.28 313.76 305.51 312.64 2,656,821 +5.20(+1.69%)
Feb 22, 2021 301.42 310.23 300.89 307.44 1,833,997 +4.56(+1.51%)
Feb 19, 2021 306.18 306.20 302.73 302.88 2,047,739 -2.26(-0.74%)
Feb 18, 2021 304.20 306.64 302.76 305.14 1,435,462 +0.83(+0.27%)
Feb 17, 2021 302.23 306.36 300.51 304.31 2,238,019 +1.78(+0.59%)
Feb 16, 2021 306.34 307.02 301.44 302.53 1,846,501 -2.44(-0.80%)
Feb 12, 2021 305.57 307.60 303.91 304.97 1,336,993 -1.27(-0.42%)
Feb 11, 2021 307.72 311.18 305.24 306.24 1,308,013 -2.75(-0.89%)
Feb 10, 2021 309.93 310.40 306.25 309.00 1,913,616 -0.14(-0.04%)
Feb 09, 2021 305.70 311.09 303.92 309.13 1,856,039 +4.06(+1.33%)
Feb 08, 2021 306.12 306.57 302.68 305.07 1,714,042 +0.72(+0.24%)
Feb 05, 2021 306.65 308.30 303.86 304.35 1,610,970 -0.17(-0.06%)
Feb 04, 2021 301.59 305.59 299.96 304.52 2,404,968 +4.37(+1.46%)
Feb 03, 2021 299.51 301.06 296.45 300.15 2,970,784 -0.28(-0.09%)
Feb 02, 2021 295.67 302.68 295.00 300.43 2,283,775 +7.83(+2.68%)
Feb 01, 2021 293.37 294.06 288.79 292.60 1,780,762 +2.00(+0.69%)
Jan 29, 2021 294.92 297.07 290.51 290.60 2,326,810 -5.52(-1.86%)
Jan 28, 2021 299.92 302.21 295.44 296.12 2,031,449 -4.14(-1.38%)
Jan 27, 2021 300.05 303.16 297.69 300.25 2,950,786 +1.64(+0.55%)
Jan 26, 2021 306.12 310.61 298.61 298.61 3,917,897 -11.58(-3.73%)
Jan 25, 2021 306.44 313.24 305.12 310.19 2,187,541 +3.28(+1.07%)
Jan 22, 2021 305.88 308.68 304.50 306.91 1,724,924 +0.19(+0.06%)
Jan 21, 2021 308.53 310.28 306.08 306.72 1,840,348 -1.81(-0.59%)
Jan 20, 2021 309.31 310.43 306.31 308.53 1,969,729 +0.15(+0.05%)
Jan 19, 2021 316.72 316.92 308.36 308.37 2,232,233 -5.21(-1.66%)
Jan 15, 2021 313.42 316.50 310.88 313.58 2,052,058 -0.15(-0.05%)
Jan 14, 2021 314.24 320.37 313.20 313.74 2,171,223 +1.76(+0.56%)
Jan 13, 2021 308.29 313.52 306.27 311.98 1,823,629 +3.29(+1.06%)
Jan 12, 2021 303.88 310.06 303.07 308.69 3,323,226 +3.77(+1.23%)
Jan 11, 2021 302.50 306.12 300.99 304.92 3,539,750 +1.43(+0.47%)
Jan 08, 2021 308.72 310.15 302.51 303.50 3,572,884 -5.82(-1.88%)
Jan 07, 2021 310.96 314.11 308.23 309.32 2,267,846 -4.95(-1.57%)
Jan 06, 2021 309.73 317.78 309.53 314.27 2,100,619 -0.69(-0.22%)
Jan 05, 2021 311.21 317.12 310.00 314.96 1,637,241 +3.75(+1.20%)
Jan 04, 2021 320.55 320.55 307.99 311.21 2,089,900 -9.34(-2.91%)
Dec 31, 2020 320.55 320.55 320.55 930,348 +0.74(+0.23%)
Dec 30, 2020 318.76 322.02 318.76 319.81 930,348 +0.24(+0.07%)
Dec 29, 2020 321.47 322.69 317.67 319.57 1,169,325 -0.25(-0.08%)
Dec 28, 2020 318.86 323.11 317.59 319.82 1,132,172 +2.00(+0.63%)
Dec 24, 2020 318.60 319.71 316.41 317.83 563,346 +0.33(+0.11%)
Dec 23, 2020 316.00 320.56 315.51 317.49 1,447,551 +3.32(+1.06%)
Dec 22, 2020 315.46 316.61 313.69 314.17 2,016,433 -1.29(-0.41%)
Dec 21, 2020 318.90 319.61 312.98 315.46 2,355,421 -6.03(-1.88%)
Dec 18, 2020 317.89 322.18 316.06 321.49 4,808,438 +3.10(+0.97%)
Dec 17, 2020 321.40 322.97 317.75 318.40 1,835,565 -1.78(-0.56%)
Dec 16, 2020 322.60 323.18 319.35 320.18 2,199,625 -2.71(-0.84%)
Dec 15, 2020 323.93 324.98 320.97 322.88 1,684,411 -0.08(-0.03%)
Dec 14, 2020 328.24 330.15 322.77 322.97 1,517,672 -3.66(-1.12%)
Dec 11, 2020 320.16 327.90 319.83 326.62 1,561,468 +5.71(+1.78%)
Dec 10, 2020 324.64 328.88 320.74 320.92 1,525,774 -5.38(-1.65%)
Dec 09, 2020 324.94 327.42 322.32 326.30 1,685,770 +1.92(+0.59%)
Dec 08, 2020 325.96 327.94 324.02 324.38 1,974,695 -2.62(-0.80%)
Dec 07, 2020 331.31 331.31 325.57 327.00 1,538,602 -4.05(-1.22%)
Dec 04, 2020 327.90 332.06 326.98 331.05 1,353,826 +4.14(+1.26%)
Dec 03, 2020 326.99 333.66 325.94 326.91 1,946,803 +0.60(+0.19%)
Dec 02, 2020 329.58 330.49 325.09 326.31 2,789,698 -3.28(-0.99%)
Dec 01, 2020 332.73 337.08 329.48 329.58 1,439,304 -0.01(-0.00%)
Nov 30, 2020 334.82 336.31 328.14 329.59 1,780,237 -6.09(-1.81%)
Nov 27, 2020 339.69 339.69 334.88 335.68 682,707 -3.59(-1.06%)
Nov 25, 2020 338.15 342.50 337.38 339.27 953,359 -0.12(-0.04%)
Nov 24, 2020 336.52 339.39 334.53 339.39 1,069,429 +6.84(+2.06%)
Nov 23, 2020 333.17 335.85 331.66 332.55 1,036,165 +2.54(+0.77%)
Nov 20, 2020 337.14 338.28 329.65 330.01 1,246,648 -7.57(-2.24%)
Nov 19, 2020 336.27 338.74 333.73 337.58 1,199,207 -0.99(-0.29%)
Nov 18, 2020 338.50 343.87 337.38 338.57 1,189,612 +1.49(+0.44%)
Nov 17, 2020 336.86 341.19 336.50 337.08 1,473,273 -1.10(-0.33%)
Nov 16, 2020 339.01 341.37 337.24 338.18 1,457,187 +1.79(+0.53%)
Nov 13, 2020 332.30 337.17 331.10 336.40 1,027,517 +6.50(+1.97%)
Nov 12, 2020 329.55 332.30 327.76 329.90 954,701 -1.25(-0.38%)
Nov 11, 2020 334.36 334.77 327.91 331.14 1,243,691 -1.79(-0.54%)
Nov 10, 2020 327.30 334.86 326.35 332.94 1,904,762 +6.57(+2.01%)
Nov 09, 2020 341.31 342.12 326.17 326.36 2,176,704 +2.40(+0.74%)
Nov 06, 2020 325.78 326.17 320.98 323.96 1,563,022 -3.08(-0.94%)
Nov 05, 2020 335.87 337.62 326.20 327.04 1,904,627 -6.69(-2.00%)
Nov 04, 2020 332.75 342.06 331.35 333.73 2,393,653 +7.82(+2.40%)
Nov 03, 2020 320.25 328.38 319.42 325.90 1,654,554 +9.88(+3.13%)
Nov 02, 2020 319.34 322.74 314.50 316.02 1,903,320 +2.05(+0.65%)
Oct 30, 2020 314.43 317.20 309.95 313.97 1,460,984 -2.07(-0.66%)
Oct 29, 2020 313.85 319.44 312.32 316.04 1,725,643 +1.42(+0.45%)
Oct 28, 2020 320.01 322.82 314.26 314.62 1,873,541 -10.38(-3.19%)
Oct 27, 2020 329.10 329.98 323.54 325.00 1,089,766 -5.49(-1.66%)
Oct 26, 2020 331.28 331.67 325.06 330.49 1,547,007 -5.18(-1.54%)
Oct 23, 2020 332.99 337.34 330.90 335.67 1,314,562 +4.82(+1.46%)
Oct 22, 2020 329.55 332.78 327.44 330.86 1,399,831 +1.63(+0.50%)
Oct 21, 2020 333.77 336.27 327.30 329.22 2,153,098 -4.55(-1.36%)
Oct 20, 2020 343.08 345.95 333.40 333.77 1,987,118 -10.31(-3.00%)
Oct 19, 2020 347.25 349.36 342.25 344.08 1,315,277 -2.50(-0.72%)
Oct 16, 2020 348.37 349.52 346.22 346.58 1,061,753 +0.34(+0.10%)
Oct 15, 2020 347.33 348.71 343.64 346.24 883,234 -4.12(-1.18%)
Oct 14, 2020 347.16 354.62 347.16 350.37 1,215,828 +1.59(+0.46%)
Oct 13, 2020 346.26 350.23 345.35 348.78 1,085,449 +0.03(+0.01%)
Oct 12, 2020 346.13 350.18 343.68 348.75 899,784 +2.68(+0.77%)
Oct 09, 2020 348.30 349.81 345.50 346.07 752,739 -2.39(-0.68%)
Oct 08, 2020 344.25 349.00 342.80 348.46 775,090 +5.07(+1.48%)
Oct 07, 2020 339.50 344.20 339.46 343.39 921,924 +5.81(+1.72%)
Oct 06, 2020 346.16 346.23 337.19 337.58 1,064,829 -6.72(-1.95%)
Oct 05, 2020 343.66 346.04 339.73 344.31 920,279 +3.03(+0.89%)
Oct 02, 2020 337.17 343.87 335.63 341.27 1,357,273 -0.28(-0.08%)
Oct 01, 2020 344.34 349.72 339.86 341.55 1,230,614 -2.14(-0.62%)
Sep 30, 2020 349.25 349.51 341.21 343.70 1,569,706 -4.90(-1.40%)
Sep 29, 2020 349.37 352.55 347.49 348.59 1,241,350 -1.59(-0.45%)
Sep 28, 2020 349.72 355.65 349.41 350.18 1,092,927 +3.42(+0.99%)
Sep 25, 2020 338.47 348.29 337.57 346.76 1,533,693 +7.12(+2.10%)
Sep 24, 2020 343.67 344.78 336.36 339.64 1,444,317 -4.02(-1.17%)
Sep 23, 2020 349.03 353.69 342.54 343.66 1,363,481 -4.64(-1.33%)
Sep 22, 2020 342.44 351.95 341.96 348.31 1,434,508 +7.90(+2.32%)
Sep 21, 2020 348.38 349.61 338.27 340.40 1,614,107 -13.93(-3.93%)
Sep 18, 2020 353.44 357.79 353.44 354.33 2,940,480 -0.72(-0.20%)
Sep 17, 2020 351.52 357.39 349.31 355.05 1,070,003 +0.32(+0.09%)
Sep 16, 2020 350.72 358.33 350.56 354.73 1,173,435 +2.72(+0.77%)
Sep 15, 2020 354.79 355.10 346.93 352.01 1,065,981 -1.08(-0.30%)
Sep 14, 2020 352.74 355.70 351.18 353.08 1,105,188 +3.86(+1.10%)
Sep 11, 2020 342.07 350.17 341.43 349.23 1,041,457 +9.27(+2.73%)
Sep 10, 2020 346.15 348.40 339.26 339.96 798,819 -5.50(-1.59%)
Sep 09, 2020 343.17 349.20 341.66 345.45 1,358,604 +4.49(+1.32%)
Sep 08, 2020 344.33 345.49 339.29 340.96 1,193,467 -4.30(-1.24%)
Sep 04, 2020 348.39 351.11 340.38 345.26 1,041,234 -1.14(-0.33%)
Sep 03, 2020 358.24 360.38 343.79 346.40 1,673,329 -10.56(-2.96%)
Sep 02, 2020 345.37 357.70 344.44 356.96 1,354,596 +10.10(+2.91%)
Sep 01, 2020 347.77 348.99 345.24 346.86 1,013,569 -3.09(-0.88%)
Aug 31, 2020 351.67 354.21 348.35 349.96 1,149,364 -2.63(-0.75%)
Aug 28, 2020 352.51 352.95 349.14 352.58 817,023 +0.51(+0.14%)
Aug 27, 2020 353.70 356.58 351.95 352.07 785,821 -0.37(-0.11%)
Aug 26, 2020 350.27 354.43 348.10 352.45 1,019,564 +0.54(+0.15%)
Aug 25, 2020 352.70 358.63 349.74 351.91 1,107,834 -0.18(-0.05%)
Aug 24, 2020 348.34 352.56 347.51 352.09 1,128,861 +4.88(+1.40%)
Aug 21, 2020 345.56 348.31 344.80 347.22 1,117,713 +1.51(+0.44%)
Aug 20, 2020 346.07 346.89 341.88 345.71 1,350,375 -1.93(-0.56%)
Aug 19, 2020 347.67 349.36 346.57 347.64 805,021 -0.19(-0.05%)
Aug 18, 2020 346.86 349.30 346.12 347.83 904,451 +1.16(+0.33%)
Aug 17, 2020 351.15 352.23 345.58 346.67 969,587 -2.19(-0.63%)
Aug 14, 2020 346.39 351.34 345.84 348.87 727,714 +1.94(+0.56%)
Aug 13, 2020 347.91 351.21 344.93 346.92 1,182,087 -2.85(-0.82%)
Aug 12, 2020 351.18 353.41 348.75 349.77 986,015 +0.43(+0.12%)
Aug 11, 2020 348.95 356.06 348.79 349.35 1,472,910 +2.41(+0.69%)
Aug 10, 2020 344.05 348.59 344.00 346.94 960,412 +3.24(+0.94%)
Aug 07, 2020 338.70 344.62 337.58 343.70 1,037,604 +5.24(+1.55%)
Aug 06, 2020 340.27 341.53 336.99 338.46 783,554 -3.35(-0.98%)
Aug 05, 2020 338.69 343.03 337.15 341.81 1,142,803 +4.91(+1.46%)
Aug 04, 2020 337.87 339.44 335.38 336.90 1,010,476 +0.79(+0.24%)
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.