Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

467.50 -0.10 (-0.02%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 339.23 340.94 336.15 338.09 1,503,039 -0.95(-0.28%)
Mar 30, 2021 341.52 342.33 337.28 339.04 1,659,849 -2.06(-0.60%)
Mar 29, 2021 333.97 342.43 333.97 341.10 2,453,562 +7.39(+2.22%)
Mar 26, 2021 331.51 334.20 329.17 333.71 2,197,284 +3.19(+0.97%)
Mar 25, 2021 324.61 331.04 324.11 330.51 1,746,574 +4.67(+1.43%)
Mar 24, 2021 324.81 331.85 324.81 325.85 1,739,550 +2.30(+0.71%)
Mar 23, 2021 326.75 328.70 322.69 323.55 1,611,003 -3.71(-1.13%)
Mar 22, 2021 322.08 327.91 322.08 327.26 2,393,883 +2.37(+0.73%)
Mar 19, 2021 328.88 328.88 320.34 324.89 6,272,177 -3.09(-0.94%)
Mar 18, 2021 323.79 328.48 322.57 327.98 2,482,229 +6.80(+2.12%)
Mar 17, 2021 318.26 325.33 317.62 321.18 2,276,382 +3.56(+1.12%)
Mar 16, 2021 317.05 319.33 313.20 317.62 1,844,399 +0.66(+0.21%)
Mar 15, 2021 315.11 317.17 313.48 316.96 2,247,467 +5.69(+1.83%)
Mar 12, 2021 310.77 314.44 309.83 311.27 2,351,820 +0.42(+0.14%)
Mar 11, 2021 312.01 314.42 309.69 310.85 1,827,781 -1.01(-0.33%)
Mar 10, 2021 310.33 314.02 307.15 311.87 1,923,625 +3.06(+0.99%)
Mar 09, 2021 312.39 313.70 308.60 308.81 1,582,126 -3.61(-1.16%)
Mar 08, 2021 314.30 316.64 309.67 312.42 1,746,879 +0.93(+0.30%)
Mar 05, 2021 309.70 312.17 306.64 311.49 1,586,022 +2.00(+0.64%)
Mar 04, 2021 311.54 315.08 305.75 309.50 2,398,088 -2.43(-0.78%)
Mar 03, 2021 310.74 316.89 309.81 311.93 4,426,042 +2.12(+0.68%)
Mar 02, 2021 304.94 311.11 304.39 309.81 2,267,927 +4.69(+1.54%)
Mar 01, 2021 305.61 309.01 304.53 305.12 1,808,168 +2.95(+0.97%)
Feb 26, 2021 309.27 309.96 301.95 302.18 2,211,928 -8.09(-2.61%)
Feb 25, 2021 314.00 316.99 309.34 310.26 1,719,948 -4.40(-1.40%)
Feb 24, 2021 315.34 318.08 312.92 314.66 2,277,515 +0.27(+0.09%)
Feb 23, 2021 312.01 315.51 307.21 314.39 2,642,089 +5.23(+1.69%)
Feb 22, 2021 303.10 311.96 302.56 309.16 1,823,828 +4.58(+1.51%)
Feb 19, 2021 307.89 307.90 304.42 304.57 2,036,384 -2.27(-0.74%)
Feb 18, 2021 305.90 308.35 304.44 306.84 1,427,503 +0.84(+0.27%)
Feb 17, 2021 303.92 308.07 302.18 306.01 2,225,609 +1.79(+0.59%)
Feb 16, 2021 308.05 308.73 303.12 304.22 1,836,262 -2.45(-0.80%)
Feb 12, 2021 307.28 309.32 305.61 306.67 1,329,580 -1.28(-0.42%)
Feb 11, 2021 309.44 312.92 306.94 307.95 1,300,760 -2.77(-0.89%)
Feb 10, 2021 311.65 312.13 307.96 310.72 1,903,005 -0.14(-0.04%)
Feb 09, 2021 307.40 312.83 305.62 310.86 1,845,748 +4.09(+1.33%)
Feb 08, 2021 307.83 308.28 304.37 306.77 1,704,538 +0.73(+0.24%)
Feb 05, 2021 308.36 310.02 305.55 306.04 1,602,038 -0.17(-0.06%)
Feb 04, 2021 303.27 307.30 301.63 306.21 2,391,633 +4.39(+1.46%)
Feb 03, 2021 301.18 302.74 298.11 301.82 2,954,311 -0.28(-0.09%)
Feb 02, 2021 297.32 304.37 296.64 302.10 2,271,112 +7.87(+2.68%)
Feb 01, 2021 295.00 295.70 290.40 294.23 1,770,888 +2.01(+0.69%)
Jan 29, 2021 296.56 298.72 292.13 292.22 2,313,908 -5.55(-1.86%)
Jan 28, 2021 301.59 303.90 297.09 297.77 2,020,185 -4.16(-1.38%)
Jan 27, 2021 301.72 304.85 299.35 301.93 2,934,424 +1.65(+0.55%)
Jan 26, 2021 307.82 312.34 300.28 300.28 3,896,172 -11.64(-3.73%)
Jan 25, 2021 308.15 314.99 306.82 311.92 2,175,411 +3.30(+1.07%)
Jan 22, 2021 307.59 310.40 306.20 308.62 1,715,360 +0.19(+0.06%)
Jan 21, 2021 310.25 312.01 307.79 308.43 1,830,143 -1.82(-0.59%)
Jan 20, 2021 311.04 312.16 308.02 310.25 1,958,808 +0.15(+0.05%)
Jan 19, 2021 318.48 318.69 310.07 310.09 2,219,856 -5.24(-1.66%)
Jan 15, 2021 315.17 318.26 312.62 315.33 2,040,679 -0.15(-0.05%)
Jan 14, 2021 316.00 322.16 314.95 315.49 2,159,184 +1.77(+0.56%)
Jan 13, 2021 310.01 315.27 307.98 313.72 1,813,517 +3.31(+1.07%)
Jan 12, 2021 305.57 311.79 304.76 310.41 3,304,799 +3.79(+1.23%)
Jan 11, 2021 304.19 307.82 302.67 306.62 3,520,122 +1.44(+0.47%)
Jan 08, 2021 310.44 311.88 304.20 305.19 3,553,073 -5.86(-1.88%)
Jan 07, 2021 312.69 315.86 309.95 311.05 2,255,271 -4.98(-1.57%)
Jan 06, 2021 311.45 319.55 311.25 316.02 2,088,972 -0.69(-0.22%)
Jan 05, 2021 312.94 318.89 311.73 316.71 1,628,162 +3.77(+1.20%)
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.