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

Lockheed Martin (NY: LMT )

470.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 426.45 427.87 424.70 425.37 1,513,248 -1.08(-0.25%)
Feb 28, 2024 425.86 428.96 424.84 426.45 1,043,859 +2.02(+0.48%)
Feb 27, 2024 422.71 425.22 420.56 424.43 899,143 +1.23(+0.29%)
Feb 26, 2024 425.49 426.43 420.84 423.20 994,349 -1.91(-0.45%)
Feb 23, 2024 422.89 425.42 422.23 425.11 854,131 +2.20(+0.52%)
Feb 22, 2024 419.17 423.50 417.93 422.92 1,254,380 +1.32(+0.31%)
Feb 21, 2024 420.27 422.25 418.46 421.59 983,332 +3.23(+0.77%)
Feb 20, 2024 419.27 422.32 417.87 418.36 1,383,142 +0.20(+0.05%)
Feb 16, 2024 417.23 419.24 416.65 418.16 817,833 +0.94(+0.22%)
Feb 15, 2024 412.75 417.45 412.75 417.23 1,152,748 +4.86(+1.18%)
Feb 14, 2024 421.72 422.53 408.15 412.36 2,536,650 -8.21(-1.95%)
Feb 13, 2024 423.36 425.88 417.34 420.58 1,104,707 -1.53(-0.36%)
Feb 12, 2024 420.81 424.55 420.06 422.11 1,021,456 +1.55(+0.37%)
Feb 09, 2024 421.57 421.71 418.56 420.56 1,053,463 -0.49(-0.12%)
Feb 08, 2024 423.38 423.76 419.80 421.05 984,494 -3.06(-0.72%)
Feb 07, 2024 420.60 424.30 420.60 424.11 994,509 +3.11(+0.74%)
Feb 06, 2024 416.10 423.04 414.50 421.00 1,080,784 +5.18(+1.24%)
Feb 05, 2024 418.09 418.46 413.98 415.82 1,397,945 -4.21(-1.00%)
Feb 02, 2024 422.18 422.92 418.47 420.04 987,641 -3.75(-0.88%)
Feb 01, 2024 424.24 425.75 420.75 423.78 1,191,594 +0.35(+0.08%)
Jan 31, 2024 426.33 427.68 423.08 423.43 1,135,182 -2.24(-0.53%)
Jan 30, 2024 425.26 425.83 421.81 425.67 1,029,932 +3.62(+0.86%)
Jan 29, 2024 425.00 426.01 419.64 422.05 1,928,966 -1.87(-0.44%)
Jan 26, 2024 425.95 427.38 420.76 423.92 1,278,355 -1.12(-0.26%)
Jan 25, 2024 424.01 427.90 419.82 425.04 1,840,228 -0.60(-0.14%)
Jan 24, 2024 433.40 437.02 425.53 425.64 1,791,237 -7.91(-1.82%)
Jan 23, 2024 452.20 452.61 427.85 433.54 3,666,329 -18.83(-4.16%)
Jan 22, 2024 451.21 454.40 449.10 452.37 1,232,875 +0.99(+0.22%)
Jan 19, 2024 454.14 454.43 449.61 451.38 878,820 -1.78(-0.39%)
Jan 18, 2024 449.75 453.57 447.22 453.17 791,355 +3.06(+0.68%)
Jan 17, 2024 451.29 456.34 448.74 450.11 933,428 -1.35(-0.30%)
Jan 16, 2024 459.77 459.77 450.00 451.46 826,144 -5.27(-1.15%)
Jan 12, 2024 451.00 456.92 450.17 456.73 980,132 +9.91(+2.22%)
Jan 11, 2024 450.20 451.42 443.10 446.82 794,699 -2.24(-0.50%)
Jan 10, 2024 449.84 453.25 448.44 449.06 675,465 -0.88(-0.20%)
Jan 09, 2024 452.16 452.22 446.95 449.93 743,273 -2.28(-0.50%)
Jan 08, 2024 448.08 452.30 447.21 452.21 726,159 +2.07(+0.46%)
Jan 05, 2024 453.63 453.70 446.95 450.14 715,290 -1.35(-0.30%)
Jan 04, 2024 455.87 457.49 451.39 451.49 1,103,107 -1.23(-0.27%)
Jan 03, 2024 452.40 457.63 451.43 452.72 1,190,437 +2.96(+0.66%)
Jan 02, 2024 447.97 455.61 447.97 449.76 1,230,696 +2.84(+0.64%)
Dec 29, 2023 445.70 447.18 444.86 446.93 844,302 +1.98(+0.45%)
Dec 28, 2023 442.71 445.53 442.21 444.94 752,329 +2.23(+0.50%)
Dec 27, 2023 442.30 444.74 442.16 442.71 709,816 -1.19(-0.27%)
Dec 26, 2023 441.91 445.15 441.58 443.91 524,249 +1.93(+0.44%)
Dec 22, 2023 443.73 445.45 441.87 441.98 632,590 +0.20(+0.04%)
Dec 21, 2023 438.05 441.86 438.03 441.78 646,363 +5.34(+1.22%)
Dec 20, 2023 441.80 442.30 436.40 436.43 1,325,255 -5.12(-1.16%)
Dec 19, 2023 441.44 442.34 439.93 441.55 703,793 +0.87(+0.20%)
Dec 18, 2023 436.54 441.03 436.11 440.68 1,214,270 +5.03(+1.15%)
Dec 15, 2023 434.86 438.35 432.60 435.65 4,039,405 -3.41(-0.78%)
Dec 14, 2023 444.23 444.59 435.29 439.07 1,917,726 -6.09(-1.37%)
Dec 13, 2023 446.64 447.86 444.22 445.15 1,241,512 -0.19(-0.04%)
Dec 12, 2023 445.39 447.43 444.10 445.34 1,022,461 +0.37(+0.08%)
Dec 11, 2023 445.58 446.94 443.25 444.97 1,035,371 +3.19(+0.72%)
Dec 08, 2023 442.32 444.25 441.23 441.78 771,932 +0.90(+0.20%)
Dec 07, 2023 444.14 445.10 440.07 440.88 873,437 -2.27(-0.51%)
Dec 06, 2023 439.29 444.16 439.29 443.15 876,313 +3.13(+0.71%)
Dec 05, 2023 444.02 444.37 439.69 440.02 1,070,611 -4.39(-0.99%)
Dec 04, 2023 441.14 444.68 439.89 444.41 1,283,624 +1.26(+0.28%)
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.