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 31, 2020 339.18 339.91 333.05 337.77 1,236,306 -2.45(-0.72%)
Jul 30, 2020 341.10 343.90 339.45 340.22 1,103,296 -4.97(-1.44%)
Jul 29, 2020 347.21 348.02 342.81 345.19 1,357,171 +0.57(+0.17%)
Jul 28, 2020 340.47 347.79 340.47 344.62 1,270,503 +4.07(+1.20%)
Jul 27, 2020 342.90 344.03 338.79 340.55 1,174,896 -3.67(-1.07%)
Jul 24, 2020 345.82 350.71 341.90 344.22 1,465,077 -1.26(-0.36%)
Jul 23, 2020 350.96 351.30 343.78 345.48 1,618,667 -5.76(-1.64%)
Jul 22, 2020 335.76 351.76 334.78 351.24 2,558,728 +16.90(+5.05%)
Jul 21, 2020 337.22 337.71 330.29 334.34 2,241,334 +8.55(+2.62%)
Jul 20, 2020 328.88 328.88 323.03 325.79 1,618,354 -2.65(-0.81%)
Jul 17, 2020 326.48 328.88 323.40 328.44 1,275,912 +2.33(+0.72%)
Jul 16, 2020 322.91 326.16 319.99 326.10 1,072,214 +1.18(+0.36%)
Jul 15, 2020 322.20 325.84 321.36 324.93 1,814,662 +7.93(+2.50%)
Jul 14, 2020 311.17 317.23 311.06 316.99 1,852,485 +2.32(+0.74%)
Jul 13, 2020 315.16 318.21 310.70 314.68 2,279,197 +3.40(+1.09%)
Jul 10, 2020 305.11 311.35 304.52 311.28 1,698,785 +8.28(+2.73%)
Jul 09, 2020 310.17 311.49 302.31 303.00 2,046,041 -10.68(-3.40%)
Jul 08, 2020 315.07 318.46 310.73 313.68 2,203,648 -1.19(-0.38%)
Jul 07, 2020 323.17 323.46 314.43 314.86 1,565,297 -8.31(-2.57%)
Jul 06, 2020 326.64 327.20 321.61 323.17 1,348,945 +0.53(+0.16%)
Jul 02, 2020 324.01 326.27 321.48 322.64 1,566,167 +1.41(+0.44%)
Jul 01, 2020 326.51 328.25 321.14 321.24 1,604,704 -4.01(-1.23%)
Jun 30, 2020 325.63 327.32 323.01 325.25 1,662,867 -2.30(-0.70%)
Jun 29, 2020 321.21 327.55 320.41 327.55 1,204,012 +9.57(+3.01%)
Jun 26, 2020 320.47 327.48 316.42 317.97 2,253,715 -5.40(-1.67%)
Jun 25, 2020 318.95 323.81 314.92 323.38 1,561,407 +2.67(+0.83%)
Jun 24, 2020 330.58 330.87 319.37 320.70 2,582,883 -10.59(-3.20%)
Jun 23, 2020 337.13 337.60 330.70 331.29 1,647,997 -3.80(-1.13%)
Jun 22, 2020 331.79 335.87 330.17 335.09 1,537,731 +3.35(+1.01%)
Jun 19, 2020 341.67 341.89 331.56 331.74 4,845,482 -5.52(-1.64%)
Jun 18, 2020 338.40 339.86 335.19 337.25 1,751,268 -3.31(-0.97%)
Jun 17, 2020 340.92 344.25 335.94 340.57 1,704,268 -0.59(-0.17%)
Jun 16, 2020 344.54 349.20 338.31 341.16 2,287,446 +8.46(+2.54%)
Jun 15, 2020 332.70 336.15 327.59 332.70 2,549,215 -7.66(-2.25%)
Jun 12, 2020 350.57 351.55 335.54 340.36 2,006,431 -1.79(-0.52%)
Jun 11, 2020 350.00 354.12 341.87 342.15 1,905,375 -17.73(-4.93%)
Jun 10, 2020 362.31 364.62 359.59 359.87 1,332,794 -4.27(-1.17%)
Jun 09, 2020 365.90 367.15 362.75 364.14 1,333,373 -5.12(-1.39%)
Jun 08, 2020 369.88 372.22 366.98 369.26 1,452,789 +3.16(+0.86%)
Jun 05, 2020 365.43 370.77 362.26 366.10 1,910,390 +6.31(+1.75%)
Jun 04, 2020 358.10 360.85 355.62 359.79 1,415,751 +0.93(+0.26%)
Jun 03, 2020 350.85 359.72 349.91 358.86 1,550,750 +11.46(+3.30%)
Jun 02, 2020 346.39 350.48 344.92 347.40 1,576,095 +0.72(+0.21%)
Jun 01, 2020 346.66 351.17 345.20 346.67 1,223,425 +0.46(+0.13%)
May 29, 2020 352.98 353.16 342.94 346.21 1,945,508 -6.77(-1.92%)
May 28, 2020 355.66 358.14 352.74 352.98 1,679,790 +1.17(+0.33%)
May 27, 2020 333.80 351.81 333.62 351.81 2,242,618 +22.08(+6.70%)
May 26, 2020 333.95 333.95 328.29 329.74 1,801,353 +2.83(+0.87%)
May 22, 2020 327.67 327.93 323.91 326.90 849,516 +0.16(+0.05%)
May 21, 2020 321.31 327.81 321.23 326.74 1,330,906 +5.59(+1.74%)
May 20, 2020 329.95 331.33 320.80 321.15 2,121,540 -7.95(-2.41%)
May 19, 2020 334.94 338.83 328.89 329.10 1,227,117 -5.37(-1.60%)
May 18, 2020 328.86 337.08 324.26 334.47 2,121,793 +15.18(+4.76%)
May 15, 2020 312.31 320.27 312.13 319.28 2,093,541 +3.65(+1.16%)
May 14, 2020 319.81 320.29 312.07 315.63 2,004,770 -7.00(-2.17%)
May 13, 2020 328.92 329.97 320.71 322.63 1,453,171 -6.14(-1.87%)
May 12, 2020 334.88 338.81 328.70 328.77 1,634,099 -4.83(-1.45%)
May 11, 2020 332.22 336.20 331.46 333.60 1,453,800 -1.63(-0.49%)
May 08, 2020 334.90 337.65 333.33 335.23 1,276,194 +1.65(+0.49%)
May 07, 2020 339.31 340.31 333.10 333.58 1,650,250 -1.81(-0.54%)
May 06, 2020 346.30 346.30 335.24 335.39 1,229,270 -10.38(-3.00%)
May 05, 2020 338.78 347.97 338.06 345.77 1,434,877 +8.98(+2.67%)
May 04, 2020 338.44 339.28 331.45 336.79 1,217,136 -2.93(-0.86%)
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.