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

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2021 344.98 349.53 344.17 348.53 1,169,267 +4.54(+1.32%)
Jun 29, 2021 349.94 350.42 343.82 343.99 1,328,715 -6.13(-1.75%)
Jun 28, 2021 351.58 352.56 348.96 350.11 844,751 -1.79(-0.51%)
Jun 25, 2021 347.18 353.20 347.18 351.90 1,854,306 +3.94(+1.13%)
Jun 24, 2021 349.61 350.04 347.14 347.96 1,121,321 +0.37(+0.11%)
Jun 23, 2021 352.08 352.08 347.52 347.59 1,111,174 -4.74(-1.35%)
Jun 22, 2021 351.46 353.62 349.72 352.33 689,881 -0.02(-0.01%)
Jun 21, 2021 351.18 355.06 350.61 352.35 1,288,516 +3.05(+0.87%)
Jun 18, 2021 350.59 351.98 349.13 349.30 2,623,217 -3.42(-0.97%)
Jun 17, 2021 353.99 355.13 349.65 352.72 1,353,127 -0.64(-0.18%)
Jun 16, 2021 360.00 360.18 353.00 353.36 1,654,488 -5.71(-1.59%)
Jun 15, 2021 359.26 361.14 358.39 359.07 1,024,674 +0.63(+0.18%)
Jun 14, 2021 357.06 358.76 355.46 358.44 942,798 +1.28(+0.36%)
Jun 11, 2021 358.13 358.48 354.81 357.16 815,507 +0.00(+0.00%)
Jun 10, 2021 358.47 359.02 355.66 357.16 991,979 +0.85(+0.24%)
Jun 09, 2021 358.59 358.59 354.76 356.31 1,135,617 -1.59(-0.45%)
Jun 08, 2021 360.65 361.71 356.56 357.90 1,156,088 -2.75(-0.76%)
Jun 07, 2021 363.90 364.53 358.90 360.65 1,181,122 -2.39(-0.66%)
Jun 04, 2021 357.42 364.34 357.06 363.04 1,993,339 +6.22(+1.74%)
Jun 03, 2021 353.51 356.99 352.90 356.82 1,790,916 +2.08(+0.59%)
Jun 02, 2021 351.90 355.11 350.63 354.74 1,093,264 +2.92(+0.83%)
Jun 01, 2021 353.94 354.13 351.09 351.81 1,044,527 -0.26(-0.07%)
May 28, 2021 354.38 355.57 351.45 352.07 1,016,393 -2.39(-0.67%)
May 27, 2021 354.47 354.97 351.61 354.46 4,348,168 +2.98(+0.85%)
May 26, 2021 352.79 353.25 349.72 351.48 1,092,427 -1.57(-0.45%)
May 25, 2021 354.93 356.39 352.44 353.05 1,069,464 -1.70(-0.48%)
May 24, 2021 356.39 356.62 353.15 354.75 1,017,944 +0.45(+0.13%)
May 21, 2021 356.21 358.85 352.79 354.30 975,396 -1.01(-0.28%)
May 20, 2021 353.91 356.43 353.25 355.31 1,196,404 +2.54(+0.72%)
May 19, 2021 352.27 352.94 348.93 352.77 1,087,413 -1.54(-0.43%)
May 18, 2021 358.01 360.66 354.18 354.30 1,280,825 -3.57(-1.00%)
May 17, 2021 356.51 358.70 355.67 357.87 1,070,076 +0.31(+0.09%)
May 14, 2021 357.00 358.77 355.56 357.56 874,144 +2.75(+0.78%)
May 13, 2021 349.00 357.19 348.57 354.81 1,208,730 +6.54(+1.88%)
May 12, 2021 354.99 357.17 348.14 348.26 1,785,309 -6.59(-1.86%)
May 11, 2021 358.27 358.38 351.73 354.85 1,478,981 -4.87(-1.35%)
May 10, 2021 358.09 363.24 358.03 359.72 1,725,270 +2.56(+0.72%)
May 07, 2021 354.10 359.23 353.09 357.16 1,315,484 +2.75(+0.77%)
May 06, 2021 355.01 356.21 353.19 354.41 1,179,853 +0.89(+0.25%)
May 05, 2021 353.50 354.54 349.25 353.53 1,179,963 -1.02(-0.29%)
May 04, 2021 354.33 356.99 351.85 354.54 1,649,402 +1.99(+0.56%)
May 03, 2021 347.49 353.54 346.84 352.56 1,471,163 +4.35(+1.25%)
Apr 30, 2021 346.65 349.53 345.50 348.21 1,206,347 +0.19(+0.06%)
Apr 29, 2021 343.12 349.51 342.98 348.02 1,514,668 +6.78(+1.99%)
Apr 28, 2021 341.71 342.10 339.42 341.24 1,213,298 -0.26(-0.07%)
Apr 27, 2021 339.92 342.43 338.68 341.49 1,710,202 +1.14(+0.33%)
Apr 26, 2021 342.46 343.41 339.21 340.36 1,658,911 -4.86(-1.41%)
Apr 23, 2021 346.41 346.41 341.58 345.22 1,418,808 -2.56(-0.74%)
Apr 22, 2021 353.89 353.89 346.23 347.78 1,825,462 -6.54(-1.85%)
Apr 21, 2021 354.58 357.66 352.23 354.32 1,484,726 -0.08(-0.02%)
Apr 20, 2021 355.02 358.22 351.93 354.40 1,497,513 -4.03(-1.12%)
Apr 19, 2021 358.68 359.03 353.75 358.43 1,439,761 -0.07(-0.02%)
Apr 16, 2021 359.43 360.81 356.66 358.50 1,638,919 +1.08(+0.30%)
Apr 15, 2021 355.63 358.68 354.74 357.42 1,408,919 +1.79(+0.50%)
Apr 14, 2021 354.47 357.98 354.10 355.63 1,178,691 +1.43(+0.40%)
Apr 13, 2021 353.70 355.20 351.67 354.20 1,228,528 -0.68(-0.19%)
Apr 12, 2021 354.22 355.66 351.62 354.88 1,166,658 +1.48(+0.42%)
Apr 09, 2021 353.99 357.08 351.05 353.40 1,530,940 +0.19(+0.05%)
Apr 08, 2021 347.33 354.49 346.15 353.21 2,036,602 +5.34(+1.53%)
Apr 07, 2021 346.55 348.06 344.10 347.87 1,067,907 +1.12(+0.32%)
Apr 06, 2021 344.50 347.79 344.33 346.75 1,132,178 +0.20(+0.06%)
Apr 05, 2021 340.43 348.06 340.43 346.55 1,627,421 +7.07(+2.08%)
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.