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, 2020 341.29 348.72 338.92 346.60 1,507,501 +1.02(+0.30%)
Apr 29, 2020 345.79 350.56 338.08 345.57 1,684,190 +2.83(+0.83%)
Apr 28, 2020 340.18 345.50 338.90 342.74 1,475,020 +5.49(+1.63%)
Apr 27, 2020 342.01 342.12 336.74 337.25 1,635,236 -2.85(-0.84%)
Apr 24, 2020 337.38 342.14 332.27 340.10 1,155,294 +4.49(+1.34%)
Apr 23, 2020 340.98 342.86 335.13 335.61 1,306,496 -3.27(-0.96%)
Apr 22, 2020 341.63 342.04 334.36 338.88 1,334,354 +6.20(+1.86%)
Apr 21, 2020 341.21 349.70 330.52 332.68 2,292,025 -8.70(-2.55%)
Apr 20, 2020 351.07 356.31 341.38 341.38 1,667,524 -16.30(-4.56%)
Apr 17, 2020 345.13 358.52 342.83 357.69 1,984,947 +21.05(+6.25%)
Apr 16, 2020 332.83 339.68 331.84 336.64 1,760,430 +3.12(+0.93%)
Apr 15, 2020 335.63 335.63 327.26 333.52 1,404,559 -5.03(-1.49%)
Apr 14, 2020 337.00 344.39 333.67 338.55 1,855,214 +8.99(+2.73%)
Apr 13, 2020 330.46 333.17 325.80 329.56 1,388,992 -0.94(-0.29%)
Apr 09, 2020 329.38 335.25 323.84 330.51 1,828,917 +8.54(+2.65%)
Apr 08, 2020 321.93 331.98 319.45 321.96 1,625,100 +5.46(+1.73%)
Apr 07, 2020 338.97 340.22 315.41 316.50 2,359,023 -11.29(-3.44%)
Apr 06, 2020 322.41 329.57 322.41 327.79 2,834,170 +15.55(+4.98%)
Apr 03, 2020 313.58 317.00 311.45 312.25 2,372,103 -3.08(-0.98%)
Apr 02, 2020 298.66 315.36 298.03 315.33 2,128,608 +13.75(+4.56%)
Apr 01, 2020 289.38 303.77 286.86 301.57 2,337,469 -0.38(-0.13%)
Mar 31, 2020 307.18 309.05 299.54 301.95 2,435,331 -8.82(-2.84%)
Mar 30, 2020 313.13 317.57 304.92 310.77 1,971,103 +0.42(+0.14%)
Mar 27, 2020 302.88 325.24 298.44 310.36 3,999,417 -1.74(-0.56%)
Mar 26, 2020 290.42 313.67 288.65 312.09 3,009,443 +27.31(+9.59%)
Mar 25, 2020 267.81 293.82 261.56 284.78 3,311,788 +27.40(+10.65%)
Mar 24, 2020 256.54 262.79 249.65 257.38 3,465,311 +10.79(+4.37%)
Mar 23, 2020 253.89 255.73 237.06 246.59 3,560,164 -12.85(-4.95%)
Mar 20, 2020 279.91 281.37 256.75 259.44 3,412,452 -20.47(-7.31%)
Mar 19, 2020 297.02 297.63 277.23 279.91 3,183,752 -17.11(-5.76%)
Mar 18, 2020 264.51 302.20 263.73 297.02 4,028,682 +12.99(+4.57%)
Mar 17, 2020 261.02 284.60 255.81 284.03 2,947,425 +27.52(+10.73%)
Mar 16, 2020 262.81 277.56 253.89 256.51 2,638,209 -36.21(-12.37%)
Mar 13, 2020 291.60 293.23 270.02 292.73 4,352,785 +15.33(+5.53%)
Mar 12, 2020 286.70 302.37 276.24 277.39 4,368,924 -40.58(-12.76%)
Mar 11, 2020 317.65 325.95 311.61 317.97 2,190,252 -9.12(-2.79%)
Mar 10, 2020 323.39 327.54 312.33 327.10 2,812,600 +13.49(+4.30%)
Mar 09, 2020 320.69 329.14 312.93 313.61 3,464,375 -27.12(-7.96%)
Mar 06, 2020 331.85 342.94 328.25 340.73 2,425,760 -1.99(-0.58%)
Mar 05, 2020 350.93 354.43 340.50 342.71 2,208,254 -15.44(-4.31%)
Mar 04, 2020 345.64 358.98 341.36 358.15 2,273,953 +21.94(+6.53%)
Mar 03, 2020 342.34 353.58 335.49 336.21 2,841,486 -3.52(-1.04%)
Mar 02, 2020 330.82 341.29 321.22 339.73 3,209,753 +10.23(+3.10%)
Feb 28, 2020 329.49 333.02 321.01 329.50 3,776,485 -10.99(-3.23%)
Feb 27, 2020 348.38 353.24 340.25 340.49 2,139,382 -14.43(-4.07%)
Feb 26, 2020 354.39 363.43 353.53 354.92 1,895,405 +0.48(+0.13%)
Feb 25, 2020 371.91 373.36 351.93 354.44 1,806,595 -16.81(-4.53%)
Feb 24, 2020 372.24 375.54 370.14 371.25 1,261,669 -7.48(-1.98%)
Feb 21, 2020 376.36 379.54 374.18 378.73 1,192,596 +1.62(+0.43%)
Feb 20, 2020 383.89 385.10 375.51 377.11 1,344,096 -7.53(-1.96%)
Feb 19, 2020 386.87 388.00 384.57 384.64 889,222 -0.95(-0.25%)
Feb 18, 2020 386.87 388.60 384.23 385.59 876,638 -2.04(-0.53%)
Feb 14, 2020 385.09 388.18 384.49 387.63 1,071,619 +2.79(+0.72%)
Feb 13, 2020 385.81 388.90 384.48 384.84 903,936 -1.68(-0.44%)
Feb 12, 2020 388.65 389.26 384.75 386.52 1,603,066 -2.88(-0.74%)
Feb 11, 2020 390.73 391.77 387.29 389.40 841,104 +0.08(+0.02%)
Feb 10, 2020 388.64 390.88 387.60 389.32 983,183 +0.52(+0.13%)
Feb 07, 2020 387.88 390.60 387.13 388.80 998,197 +0.18(+0.05%)
Feb 06, 2020 385.60 389.41 385.02 388.62 940,816 +3.35(+0.87%)
Feb 05, 2020 383.62 385.92 379.81 385.27 1,413,944 +3.90(+1.02%)
Feb 04, 2020 376.66 382.44 376.66 381.37 1,373,843 +6.13(+1.63%)
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.