Lockheed Martin (NY: LMT )

419.04 +8.42 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 415.84 419.48 410.68 419.04 1,768,075 +8.42(+2.05%)
Jun 23, 2022 415.37 416.27 407.18 410.62 988,817 -4.83(-1.16%)
Jun 22, 2022 414.06 420.42 411.79 415.45 1,073,267 -3.51(-0.84%)
Jun 21, 2022 412.00 420.50 409.01 418.96 1,474,314 +14.95(+3.70%)
Jun 17, 2022 403.57 405.40 394.66 404.01 3,757,126 -0.78(-0.19%)
Jun 16, 2022 410.43 412.89 403.02 404.79 1,580,064 -9.31(-2.25%)
Jun 15, 2022 417.56 419.00 408.87 414.10 1,241,700 -2.07(-0.50%)
Jun 14, 2022 424.01 424.16 411.11 416.17 1,497,988 -7.76(-1.83%)
Jun 13, 2022 424.40 428.36 421.52 423.93 1,483,030 -6.26(-1.46%)
Jun 10, 2022 431.00 434.35 425.75 430.19 1,166,079 -2.53(-0.58%)
Jun 09, 2022 443.42 443.55 432.50 432.72 995,186 -10.69(-2.41%)
Jun 08, 2022 452.00 454.64 442.91 443.41 1,150,502 -12.89(-2.82%)
Jun 07, 2022 442.00 456.67 441.40 456.30 1,126,048 +12.89(+2.91%)
Jun 06, 2022 443.82 446.00 441.56 443.41 689,982 +0.72(+0.16%)
Jun 03, 2022 440.00 446.58 439.16 442.69 928,108 +1.58(+0.36%)
Jun 02, 2022 441.76 442.54 430.44 441.11 1,209,464 +1.81(+0.41%)
Jun 01, 2022 443.03 443.85 436.49 439.30 1,199,112 -0.81(-0.18%)
May 31, 2022 443.00 445.00 438.41 440.11 2,535,770 -10.45(-2.32%)
May 27, 2022 451.14 451.47 444.46 450.56 1,265,927 +2.57(+0.57%)
May 26, 2022 450.00 454.06 447.76 447.99 1,143,156 +0.45(+0.10%)
May 25, 2022 443.48 448.63 441.30 447.54 1,032,280 +4.76(+1.08%)
May 24, 2022 433.00 443.31 433.00 442.78 1,034,190 +9.75(+2.25%)
May 23, 2022 427.44 435.64 427.44 433.03 1,038,338 +8.88(+2.09%)
May 20, 2022 428.00 428.00 417.29 424.15 1,627,915 -1.47(-0.35%)
May 19, 2022 430.85 432.99 419.29 425.62 1,539,609 -8.71(-2.01%)
May 18, 2022 441.00 442.07 433.10 434.33 986,738 -6.67(-1.51%)
May 17, 2022 439.81 442.22 431.26 441.00 797,864 +3.45(+0.79%)
May 16, 2022 435.00 440.37 432.15 437.55 1,004,537 +2.38(+0.55%)
May 13, 2022 435.36 437.70 429.00 435.17 1,114,756 +0.58(+0.13%)
May 12, 2022 439.26 441.32 428.35 434.59 1,390,318 -5.82(-1.32%)
May 11, 2022 437.50 444.99 436.62 440.41 1,018,186 +1.28(+0.29%)
May 10, 2022 439.94 446.50 437.50 439.13 978,682 +0.29(+0.07%)
May 09, 2022 447.03 448.78 437.12 438.84 1,354,705 -10.59(-2.36%)
May 06, 2022 441.53 449.58 439.91 449.43 1,409,797 +6.28(+1.42%)
May 05, 2022 445.74 447.47 438.61 443.15 1,183,753 -2.59(-0.58%)
May 04, 2022 437.03 445.99 434.88 445.74 1,172,409 +10.97(+2.52%)
May 03, 2022 434.38 437.60 430.95 434.77 1,331,742 +3.96(+0.92%)
May 02, 2022 429.60 437.49 426.15 430.81 1,396,999 -1.31(-0.30%)
Apr 29, 2022 444.43 445.01 430.38 432.12 1,484,394 -9.59(-2.17%)
Apr 28, 2022 449.00 449.00 437.52 441.71 1,349,348 -3.27(-0.73%)
Apr 27, 2022 446.23 452.00 439.27 444.98 1,017,568 -1.11(-0.25%)
Apr 26, 2022 447.04 452.32 443.18 446.09 1,440,151 +3.20(+0.72%)
Apr 25, 2022 443.00 444.82 433.27 442.89 1,499,067 -2.90(-0.65%)
Apr 22, 2022 440.89 450.90 438.39 445.79 1,451,796 +6.25(+1.42%)
Apr 21, 2022 455.00 455.95 438.85 439.54 1,936,931 -14.33(-3.16%)
Apr 20, 2022 459.88 461.36 452.78 453.87 1,635,916 -6.03(-1.31%)
Apr 19, 2022 462.49 475.50 458.43 459.90 2,043,785 -7.54(-1.61%)
Apr 18, 2022 467.00 471.97 459.11 467.44 1,638,507 -0.22(-0.05%)
Apr 14, 2022 471.91 473.73 466.04 467.66 1,965,159 -1.53(-0.33%)
Apr 13, 2022 471.00 474.61 466.25 469.19 1,212,235 +1.64(+0.35%)
Apr 12, 2022 466.20 471.74 461.38 467.55 1,502,494 +3.30(+0.71%)
Apr 11, 2022 463.79 474.45 462.19 464.25 1,911,052 +2.73(+0.59%)
Apr 08, 2022 467.72 471.59 459.61 461.52 1,710,918 -3.99(-0.86%)
Apr 07, 2022 453.00 467.40 450.79 465.51 2,032,669 +10.93(+2.40%)
Apr 06, 2022 446.38 457.56 446.38 454.58 1,941,328 +7.34(+1.64%)
Apr 05, 2022 445.00 454.81 443.38 447.24 2,234,894 +3.23(+0.73%)
Apr 04, 2022 447.48 448.00 439.55 444.01 1,166,361 -1.97(-0.44%)
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.