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

Lockheed Martin (NY: LMT )

470.34 +9.40 (+2.04%)
Official Closing 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 (%)
May 29, 2020 354.94 355.11 344.84 348.12 1,934,807 -6.81(-1.92%)
May 28, 2020 357.63 360.12 354.69 354.94 1,670,551 +1.18(+0.33%)
May 27, 2020 335.64 353.76 335.46 353.76 2,230,283 +22.20(+6.70%)
May 26, 2020 335.79 335.79 330.11 331.56 1,791,444 +2.85(+0.87%)
May 22, 2020 329.48 329.74 325.70 328.71 844,844 +0.16(+0.05%)
May 21, 2020 323.09 329.62 323.01 328.55 1,323,585 +5.62(+1.74%)
May 20, 2020 331.77 333.17 322.57 322.93 2,109,871 -7.99(-2.41%)
May 19, 2020 336.79 340.70 330.71 330.92 1,220,367 -5.40(-1.61%)
May 18, 2020 330.68 338.95 326.06 336.32 2,110,122 +15.27(+4.76%)
May 15, 2020 314.04 322.04 313.85 321.05 2,082,025 +3.67(+1.16%)
May 14, 2020 321.57 322.06 313.80 317.38 1,993,743 -7.04(-2.17%)
May 13, 2020 330.74 331.79 322.48 324.42 1,445,178 -6.17(-1.87%)
May 12, 2020 336.73 340.68 330.52 330.59 1,625,111 -4.86(-1.45%)
May 11, 2020 334.06 338.06 333.29 335.44 1,445,804 -1.64(-0.49%)
May 08, 2020 336.75 339.52 335.17 337.08 1,269,174 +1.66(+0.49%)
May 07, 2020 341.19 342.19 334.95 335.43 1,641,173 -1.82(-0.54%)
May 06, 2020 348.21 348.21 337.09 337.25 1,222,508 -10.44(-3.00%)
May 05, 2020 340.66 349.89 339.93 347.69 1,426,985 +9.03(+2.67%)
May 04, 2020 340.31 341.15 333.28 338.65 1,210,442 -2.95(-0.86%)
May 01, 2020 343.53 345.11 339.48 341.60 1,023,332 -4.98(-1.44%)
Apr 30, 2020 341.27 348.70 338.90 346.58 1,507,568 +1.03(+0.30%)
Apr 29, 2020 345.78 350.54 338.06 345.56 1,684,265 +2.83(+0.83%)
Apr 28, 2020 340.17 345.49 338.88 342.72 1,475,086 +5.49(+1.63%)
Apr 27, 2020 341.99 342.11 336.73 337.24 1,635,309 -2.85(-0.84%)
Apr 24, 2020 337.37 342.12 332.26 340.09 1,155,346 +4.49(+1.34%)
Apr 23, 2020 340.96 342.85 335.11 335.60 1,306,555 -3.27(-0.96%)
Apr 22, 2020 341.62 342.02 334.35 338.87 1,334,413 +6.20(+1.86%)
Apr 21, 2020 341.19 349.68 330.50 332.67 2,292,127 -8.70(-2.55%)
Apr 20, 2020 351.05 356.30 341.37 341.37 1,667,598 -16.30(-4.56%)
Apr 17, 2020 345.12 358.51 342.81 357.67 1,985,036 +21.05(+6.25%)
Apr 16, 2020 332.82 339.66 331.83 336.62 1,760,509 +3.12(+0.93%)
Apr 15, 2020 335.62 335.62 327.25 333.50 1,404,622 -5.03(-1.49%)
Apr 14, 2020 336.99 344.37 333.65 338.54 1,855,297 +8.99(+2.73%)
Apr 13, 2020 330.45 333.16 325.78 329.55 1,389,054 -0.94(-0.29%)
Apr 09, 2020 329.37 335.24 323.83 330.49 1,828,999 +8.54(+2.65%)
Apr 08, 2020 321.91 331.96 319.44 321.95 1,625,173 +5.46(+1.73%)
Apr 07, 2020 338.95 340.20 315.39 316.49 2,359,128 -11.29(-3.44%)
Apr 06, 2020 322.39 329.56 322.39 327.77 2,834,296 +15.54(+4.98%)
Apr 03, 2020 313.57 316.99 311.44 312.23 2,372,209 -3.08(-0.98%)
Apr 02, 2020 298.65 315.35 298.02 315.31 2,128,703 +13.75(+4.56%)
Apr 01, 2020 289.36 303.76 286.85 301.56 2,337,573 -0.38(-0.13%)
Mar 31, 2020 307.16 309.04 299.53 301.94 2,435,440 -8.82(-2.84%)
Mar 30, 2020 313.11 317.56 304.91 310.76 1,971,191 +0.42(+0.14%)
Mar 27, 2020 302.87 325.23 298.43 310.34 3,999,595 -1.74(-0.56%)
Mar 26, 2020 290.41 313.66 288.63 312.08 3,009,577 +27.31(+9.59%)
Mar 25, 2020 267.80 293.81 261.55 284.77 3,311,936 +27.40(+10.65%)
Mar 24, 2020 256.53 262.78 249.64 257.37 3,465,465 +10.79(+4.37%)
Mar 23, 2020 253.88 255.72 237.06 246.58 3,560,323 -12.84(-4.95%)
Mar 20, 2020 279.89 281.36 256.74 259.42 3,412,605 -20.47(-7.31%)
Mar 19, 2020 297.01 297.62 277.22 279.89 3,183,894 -17.11(-5.76%)
Mar 18, 2020 264.50 302.19 263.72 297.01 4,028,862 +12.99(+4.57%)
Mar 17, 2020 261.01 284.59 255.80 284.02 2,947,556 +27.52(+10.73%)
Mar 16, 2020 262.80 277.54 253.88 256.50 2,638,327 -36.21(-12.37%)
Mar 13, 2020 291.59 293.22 270.01 292.71 4,352,979 +15.33(+5.53%)
Mar 12, 2020 286.69 302.36 276.22 277.38 4,369,119 -40.58(-12.76%)
Mar 11, 2020 317.64 325.94 311.60 317.96 2,190,350 -9.12(-2.79%)
Mar 10, 2020 323.38 327.53 312.32 327.08 2,812,726 +13.49(+4.30%)
Mar 09, 2020 320.68 329.13 312.92 313.59 3,464,530 -27.12(-7.96%)
Mar 06, 2020 331.84 342.92 328.23 340.71 2,425,868 -1.99(-0.58%)
Mar 05, 2020 350.91 354.41 340.49 342.70 2,208,352 -15.44(-4.31%)
Mar 04, 2020 345.63 358.96 341.34 358.13 2,274,054 +21.94(+6.53%)
Mar 03, 2020 342.32 353.56 335.47 336.19 2,841,613 -3.52(-1.04%)
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.