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 (%)
Apr 30, 2018 272.73 275.37 270.92 271.46 1,715,096 -1.01(-0.37%)
Apr 27, 2018 279.16 279.40 272.18 272.46 1,868,094 -7.08(-2.53%)
Apr 26, 2018 279.21 283.32 274.24 279.55 2,183,518 +0.76(+0.27%)
Apr 25, 2018 284.86 285.26 271.22 278.78 3,581,285 -5.91(-2.08%)
Apr 24, 2018 304.61 306.27 279.75 284.70 4,467,100 -18.71(-6.17%)
Apr 23, 2018 298.49 303.42 298.20 303.40 2,346,409 +5.59(+1.88%)
Apr 20, 2018 299.96 300.36 297.08 297.81 1,400,872 -1.18(-0.39%)
Apr 19, 2018 297.48 299.69 296.28 298.99 923,847 +1.89(+0.64%)
Apr 18, 2018 297.23 298.03 295.57 297.10 995,850 +1.70(+0.58%)
Apr 17, 2018 294.26 296.23 292.85 295.40 1,254,845 +2.91(+1.00%)
Apr 16, 2018 291.79 294.22 291.52 292.49 1,348,973 +2.62(+0.90%)
Apr 13, 2018 291.12 291.95 288.25 289.87 901,951 -0.24(-0.08%)
Apr 12, 2018 288.19 291.47 288.11 290.10 1,289,894 +2.91(+1.01%)
Apr 11, 2018 286.41 292.96 285.96 287.19 1,750,430 +0.07(+0.02%)
Apr 10, 2018 288.20 288.56 285.21 287.13 1,182,472 +2.92(+1.03%)
Apr 09, 2018 285.54 288.37 283.83 284.21 1,159,903 +1.06(+0.37%)
Apr 06, 2018 290.70 291.63 281.61 283.15 1,675,791 -10.14(-3.46%)
Apr 05, 2018 291.25 293.53 287.68 293.29 1,877,793 +4.11(+1.42%)
Apr 04, 2018 278.26 289.33 277.09 289.18 1,712,857 +5.99(+2.12%)
Apr 03, 2018 283.41 285.15 279.78 283.19 1,532,728 +1.45(+0.51%)
Apr 02, 2018 285.18 285.89 278.15 281.75 1,534,793 -4.17(-1.46%)
Mar 29, 2018 285.92 285.92 285.92 0 +2.20(+0.78%)
Mar 28, 2018 287.67 288.23 281.93 283.72 1,680,719 -2.98(-1.04%)
Mar 27, 2018 292.15 292.69 284.79 286.69 1,530,400 -4.30(-1.48%)
Mar 26, 2018 289.70 291.56 287.05 290.99 1,904,212 +6.45(+2.27%)
Mar 23, 2018 276.67 291.17 276.47 284.55 3,425,871 +7.75(+2.80%)
Mar 22, 2018 281.90 283.83 275.64 276.80 1,814,948 -7.04(-2.48%)
Mar 21, 2018 284.50 286.59 281.31 283.83 1,501,601 -0.11(-0.04%)
Mar 20, 2018 284.06 287.24 283.62 283.94 1,363,827 +0.30(+0.10%)
Mar 19, 2018 279.46 284.48 279.42 283.65 1,776,282 +3.26(+1.16%)
Mar 16, 2018 282.07 282.89 278.56 280.39 5,576,379 -1.55(-0.55%)
Mar 15, 2018 280.85 282.95 278.17 281.94 2,218,676 +1.31(+0.47%)
Mar 14, 2018 284.04 284.60 277.69 280.63 2,023,729 -1.51(-0.53%)
Mar 13, 2018 283.25 284.21 280.97 282.13 1,917,176 +0.30(+0.11%)
Mar 12, 2018 288.51 288.81 281.78 281.83 2,698,222 -6.25(-2.17%)
Mar 09, 2018 289.17 289.83 286.07 288.08 1,853,918 -1.09(-0.38%)
Mar 08, 2018 290.31 290.76 287.11 289.17 1,238,837 -0.36(-0.12%)
Mar 07, 2018 290.37 282.68 289.53 1,596,666 +2.28(+0.80%)
Mar 06, 2018 290.12 291.04 285.93 287.24 1,541,546 -2.42(-0.84%)
Mar 05, 2018 287.52 290.02 285.65 289.66 2,141,956 +0.54(+0.19%)
Mar 02, 2018 285.55 290.08 283.48 289.12 1,990,435 +1.72(+0.60%)
Mar 01, 2018 298.21 299.16 285.62 287.40 2,726,575 -10.79(-3.62%)
Feb 28, 2018 302.36 303.91 298.18 298.19 1,167,825 -3.16(-1.05%)
Feb 27, 2018 302.34 304.84 301.28 301.35 1,639,267 -0.45(-0.15%)
Feb 26, 2018 302.89 304.00 300.43 301.80 1,374,240 +0.01(+0.00%)
Feb 23, 2018 299.73 301.79 297.71 301.79 1,072,724 +2.76(+0.92%)
Feb 22, 2018 299.03 1,702,566 -1.39(-0.46%)
Feb 21, 2018 302.05 305.40 300.36 300.42 1,653,141 -1.37(-0.45%)
Feb 20, 2018 302.17 305.09 300.56 301.79 1,310,530 -1.55(-0.51%)
Feb 16, 2018 303.33 303.33 303.33 0 -0.40(-0.13%)
Feb 15, 2018 300.70 303.75 298.46 303.73 1,386,349 +5.34(+1.79%)
Feb 14, 2018 293.47 299.01 292.96 298.39 1,962,913 +3.73(+1.26%)
Feb 13, 2018 295.34 294.67 1,520,367 +3.72(+1.28%)
Feb 12, 2018 289.88 293.19 286.14 290.95 2,173,806 +3.69(+1.29%)
Feb 09, 2018 284.46 290.17 279.54 287.26 2,812,830 +5.99(+2.13%)
Feb 08, 2018 294.65 295.31 281.02 281.26 3,106,639 -9.37(-3.22%)
Feb 07, 2018 284.62 294.76 284.23 290.63 2,429,916 +6.60(+2.32%)
Feb 06, 2018 276.56 286.07 275.32 284.03 3,090,724 -1.14(-0.40%)
Feb 05, 2018 293.32 297.55 274.38 285.18 3,469,346 -11.54(-3.89%)
Feb 02, 2018 298.68 301.21 295.75 296.71 2,327,880 -3.97(-1.32%)
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.