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 (%)
Jul 31, 2023 437.39 437.39 432.44 434.14 1,857,072 -2.56(-0.59%)
Jul 28, 2023 435.72 438.30 434.25 436.69 1,195,950 +0.35(+0.08%)
Jul 27, 2023 439.13 440.02 433.12 436.35 1,648,868 -4.06(-0.92%)
Jul 26, 2023 441.88 444.52 439.49 440.40 1,359,322 -1.30(-0.29%)
Jul 25, 2023 440.03 442.30 435.16 441.70 1,241,296 -2.58(-0.58%)
Jul 24, 2023 443.50 445.39 441.59 444.28 917,337 +1.98(+0.45%)
Jul 21, 2023 442.35 444.41 440.93 442.30 960,743 -1.21(-0.27%)
Jul 20, 2023 440.23 445.64 439.61 443.51 1,392,021 +4.38(+1.00%)
Jul 19, 2023 444.48 446.70 435.83 439.14 2,200,039 -4.07(-0.92%)
Jul 18, 2023 461.37 466.36 441.83 443.21 3,210,135 -13.88(-3.04%)
Jul 17, 2023 453.51 461.00 452.86 457.09 1,940,924 +5.50(+1.22%)
Jul 14, 2023 453.23 453.74 449.69 451.59 959,498 -2.01(-0.44%)
Jul 13, 2023 448.37 454.63 447.71 453.60 844,938 +4.30(+0.96%)
Jul 12, 2023 454.40 454.42 448.48 449.30 1,097,226 -4.21(-0.93%)
Jul 11, 2023 448.63 454.30 447.19 453.51 729,220 +5.75(+1.28%)
Jul 10, 2023 445.94 449.91 445.50 447.76 738,282 +1.62(+0.36%)
Jul 07, 2023 447.39 449.23 445.55 446.14 660,262 -2.85(-0.63%)
Jul 06, 2023 450.31 450.31 446.75 448.99 695,016 -1.09(-0.24%)
Jul 05, 2023 448.92 450.65 446.36 450.08 643,117 +0.17(+0.04%)
Jul 03, 2023 447.39 450.63 445.01 449.90 396,307 +2.14(+0.48%)
Jun 30, 2023 446.65 449.99 444.27 447.76 1,010,457 +2.86(+0.64%)
Jun 29, 2023 437.59 444.99 436.48 444.90 705,073 +7.57(+1.73%)
Jun 28, 2023 441.15 441.32 435.20 437.34 872,817 -3.40(-0.77%)
Jun 27, 2023 440.38 443.14 440.02 440.73 690,083 +0.34(+0.08%)
Jun 26, 2023 443.44 443.66 434.44 440.39 1,024,878 -6.38(-1.43%)
Jun 23, 2023 450.82 452.67 445.57 446.77 1,386,442 -3.96(-0.88%)
Jun 22, 2023 452.76 453.28 448.85 450.73 707,949 -2.54(-0.56%)
Jun 21, 2023 448.43 454.37 445.46 453.27 932,543 +7.45(+1.67%)
Jun 20, 2023 446.89 449.23 444.94 445.82 796,640 -0.77(-0.17%)
Jun 16, 2023 445.19 449.12 444.09 446.59 1,689,096 +3.13(+0.71%)
Jun 15, 2023 441.56 445.94 441.48 443.45 917,696 +3.31(+0.75%)
Jun 14, 2023 439.04 440.99 436.28 440.15 972,391 +0.18(+0.04%)
Jun 13, 2023 443.51 444.45 433.67 439.97 1,528,308 -7.29(-1.63%)
Jun 12, 2023 450.11 450.19 445.62 447.27 981,533 -2.74(-0.61%)
Jun 09, 2023 452.64 452.64 447.77 450.01 733,348 -1.44(-0.32%)
Jun 08, 2023 449.51 453.64 448.81 451.45 887,837 +2.35(+0.52%)
Jun 07, 2023 445.56 451.04 442.54 449.10 918,471 +3.03(+0.68%)
Jun 06, 2023 444.01 446.75 441.94 446.06 839,851 +3.83(+0.87%)
Jun 05, 2023 443.64 444.42 440.08 442.23 898,512 +0.19(+0.04%)
Jun 02, 2023 439.73 443.85 438.21 442.04 919,869 +4.69(+1.07%)
Jun 01, 2023 433.39 438.43 431.27 437.35 903,152 +5.50(+1.27%)
May 31, 2023 432.44 433.71 430.86 431.84 1,720,689 -0.93(-0.22%)
May 30, 2023 432.88 433.82 429.17 432.78 1,204,124 -0.46(-0.11%)
May 26, 2023 427.84 436.45 427.11 433.24 1,175,401 +5.43(+1.27%)
May 25, 2023 436.19 436.19 424.79 427.81 1,247,056 -9.56(-2.18%)
May 24, 2023 437.87 441.25 435.88 437.37 888,870 +0.09(+0.02%)
May 23, 2023 436.77 440.92 434.74 437.28 1,063,318 -2.02(-0.46%)
May 22, 2023 438.60 441.85 436.27 439.30 650,022 +0.22(+0.05%)
May 19, 2023 441.53 442.73 437.50 439.07 832,494 -1.22(-0.28%)
May 18, 2023 439.96 441.25 434.16 440.29 1,507,358 -1.50(-0.34%)
May 17, 2023 434.74 442.86 434.68 441.79 1,140,553 +9.25(+2.14%)
May 16, 2023 436.76 437.09 432.48 432.54 589,679 -4.05(-0.93%)
May 15, 2023 435.50 437.97 434.18 436.59 691,757 +1.09(+0.25%)
May 12, 2023 437.44 438.48 432.61 435.50 721,067 +0.10(+0.02%)
May 11, 2023 435.30 436.88 433.33 435.40 668,083 -2.38(-0.54%)
May 10, 2023 437.45 437.92 433.49 437.78 880,929 +1.07(+0.25%)
May 09, 2023 437.54 438.51 434.83 436.71 645,815 +1.04(+0.24%)
May 08, 2023 441.01 442.75 434.80 435.66 836,481 -4.43(-1.01%)
May 05, 2023 437.34 441.60 436.75 440.09 963,308 +3.49(+0.80%)
May 04, 2023 438.27 438.64 431.08 436.60 996,598 -1.10(-0.25%)
May 03, 2023 442.66 443.89 437.34 437.70 1,155,482 -5.62(-1.27%)
May 02, 2023 452.49 452.64 441.74 443.32 1,144,194 -10.18(-2.25%)
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.