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 (%)
Nov 30, 2021 313.69 314.64 309.81 310.08 2,969,617 -4.75(-1.51%)
Nov 29, 2021 317.39 317.95 312.96 314.84 1,616,955 -1.38(-0.43%)
Nov 26, 2021 313.05 316.68 311.93 316.21 1,170,390 -0.79(-0.25%)
Nov 24, 2021 318.19 320.16 316.52 317.00 1,229,712 -1.48(-0.46%)
Nov 23, 2021 318.30 321.17 318.01 318.48 1,314,394 +0.18(+0.06%)
Nov 22, 2021 315.30 320.70 315.07 318.30 1,338,416 +3.27(+1.04%)
Nov 19, 2021 314.51 316.47 313.10 315.03 1,546,234 -0.59(-0.19%)
Nov 18, 2021 316.21 315.96 315.35 315.62 1,551,277 +0.08(+0.03%)
Nov 17, 2021 313.22 316.97 313.22 315.54 1,897,778 +1.50(+0.48%)
Nov 16, 2021 315.45 317.06 313.48 314.04 1,337,222 -0.51(-0.16%)
Nov 15, 2021 313.29 315.22 313.18 314.55 1,158,195 +1.72(+0.55%)
Nov 12, 2021 309.66 314.06 309.12 312.83 1,189,683 +2.92(+0.94%)
Nov 11, 2021 311.06 311.13 307.52 309.91 1,317,556 -2.64(-0.84%)
Nov 10, 2021 312.57 312.55 1,375,038 +0.53(+0.17%)
Nov 09, 2021 314.98 315.55 311.03 312.01 1,916,986 -3.33(-1.06%)
Nov 08, 2021 315.20 316.49 311.47 315.34 1,875,935 +1.74(+0.56%)
Nov 05, 2021 310.89 314.18 310.33 313.60 2,325,133 +4.05(+1.31%)
Nov 04, 2021 305.68 309.77 305.68 309.55 2,002,608 +3.83(+1.25%)
Nov 03, 2021 300.32 307.34 299.15 305.72 2,062,067 +4.65(+1.54%)
Nov 02, 2021 305.81 306.36 300.15 301.07 2,976,533 -4.26(-1.40%)
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.