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 (%)
Sep 30, 2020 351.19 351.46 343.12 345.61 1,561,003 -4.92(-1.40%)
Sep 29, 2020 351.32 354.51 349.43 350.54 1,234,467 -1.60(-0.45%)
Sep 28, 2020 351.67 357.63 351.36 352.13 1,086,867 +3.44(+0.99%)
Sep 25, 2020 340.36 350.23 339.45 348.70 1,525,189 +7.16(+2.10%)
Sep 24, 2020 345.59 346.70 338.24 341.54 1,436,308 -4.04(-1.17%)
Sep 23, 2020 350.98 355.66 344.45 345.58 1,355,921 -4.67(-1.33%)
Sep 22, 2020 344.35 353.91 343.86 350.25 1,426,554 +7.94(+2.32%)
Sep 21, 2020 350.32 351.56 340.16 342.30 1,605,157 -14.00(-3.93%)
Sep 18, 2020 355.41 359.79 355.41 356.31 2,924,176 -0.72(-0.20%)
Sep 17, 2020 353.48 359.38 351.26 357.03 1,064,070 +0.32(+0.09%)
Sep 16, 2020 352.67 360.33 352.51 356.70 1,166,929 +2.73(+0.77%)
Sep 15, 2020 356.77 357.08 348.87 353.97 1,060,070 -1.08(-0.30%)
Sep 14, 2020 354.71 357.69 353.13 355.05 1,099,060 +3.88(+1.10%)
Sep 11, 2020 343.98 352.12 343.33 351.18 1,035,682 +9.32(+2.73%)
Sep 10, 2020 348.08 350.35 341.15 341.85 794,390 -5.53(-1.59%)
Sep 09, 2020 345.08 351.15 343.57 347.38 1,351,070 +4.52(+1.32%)
Sep 08, 2020 346.25 347.42 341.18 342.86 1,186,849 -4.32(-1.24%)
Sep 04, 2020 350.33 353.07 342.28 347.18 1,035,461 -1.14(-0.33%)
Sep 03, 2020 360.24 362.38 345.70 348.33 1,664,051 -10.62(-2.96%)
Sep 02, 2020 347.30 359.70 346.36 358.95 1,347,085 +10.15(+2.91%)
Sep 01, 2020 349.71 350.93 347.16 348.80 1,007,949 -3.11(-0.88%)
Aug 31, 2020 353.63 356.18 350.29 351.91 1,142,991 -2.64(-0.75%)
Aug 28, 2020 354.48 354.92 351.09 354.55 812,493 +0.51(+0.14%)
Aug 27, 2020 355.67 358.57 353.91 354.04 781,464 -0.38(-0.11%)
Aug 26, 2020 352.23 356.40 350.04 354.41 1,013,910 +0.54(+0.15%)
Aug 25, 2020 354.67 360.63 351.69 353.88 1,101,691 -0.18(-0.05%)
Aug 24, 2020 350.28 354.53 349.45 354.06 1,122,602 +4.90(+1.40%)
Aug 21, 2020 347.49 350.25 346.72 349.15 1,111,516 +1.51(+0.44%)
Aug 20, 2020 348.00 348.82 343.78 347.64 1,342,888 -1.94(-0.56%)
Aug 19, 2020 349.61 351.30 348.50 349.58 800,558 -0.19(-0.05%)
Aug 18, 2020 348.80 351.25 348.05 349.77 899,436 +1.16(+0.33%)
Aug 17, 2020 353.11 354.19 347.50 348.61 964,211 -2.20(-0.63%)
Aug 14, 2020 348.32 353.30 347.76 350.81 723,679 +1.95(+0.56%)
Aug 13, 2020 349.85 353.17 346.85 348.86 1,175,532 -2.87(-0.82%)
Aug 12, 2020 353.14 355.38 350.69 351.73 980,548 +0.43(+0.12%)
Aug 11, 2020 350.89 358.04 350.73 351.30 1,464,743 +2.42(+0.69%)
Aug 10, 2020 345.97 350.53 345.92 348.88 955,087 +3.26(+0.94%)
Aug 07, 2020 340.58 346.55 339.46 345.61 1,031,851 +5.27(+1.55%)
Aug 06, 2020 342.17 343.44 338.86 340.34 779,209 -3.37(-0.98%)
Aug 05, 2020 340.58 344.94 339.03 343.71 1,136,466 +4.94(+1.46%)
Aug 04, 2020 339.75 341.33 337.25 338.77 1,004,873 +0.80(+0.24%)
Aug 03, 2020 337.74 339.15 332.90 337.98 1,029,986 -1.68(-0.49%)
Jul 31, 2020 341.07 341.80 334.91 339.65 1,229,451 -2.46(-0.72%)
Jul 30, 2020 343.00 345.81 341.35 342.12 1,097,178 -5.00(-1.44%)
Jul 29, 2020 349.14 349.96 344.73 347.12 1,349,646 +0.57(+0.17%)
Jul 28, 2020 342.37 349.73 342.37 346.55 1,263,458 +4.10(+1.20%)
Jul 27, 2020 344.82 345.94 340.68 342.45 1,168,381 -3.69(-1.07%)
Jul 24, 2020 347.75 352.67 343.81 346.14 1,456,954 -1.26(-0.36%)
Jul 23, 2020 352.92 353.26 345.69 347.41 1,609,692 -5.79(-1.64%)
Jul 22, 2020 337.63 353.72 336.65 353.19 2,544,540 +16.99(+5.05%)
Jul 21, 2020 339.10 339.59 332.13 336.20 2,228,906 +8.60(+2.62%)
Jul 20, 2020 330.72 330.72 324.83 327.61 1,609,380 -2.66(-0.81%)
Jul 17, 2020 328.30 330.72 325.21 330.27 1,268,837 +2.35(+0.72%)
Jul 16, 2020 324.71 327.98 321.77 327.92 1,066,268 +1.18(+0.36%)
Jul 15, 2020 324.00 327.65 323.15 326.74 1,804,600 +7.98(+2.50%)
Jul 14, 2020 312.91 319.00 312.79 318.76 1,842,213 +2.33(+0.74%)
Jul 13, 2020 316.92 319.98 312.43 316.43 2,266,560 +3.41(+1.09%)
Jul 10, 2020 306.81 313.09 306.21 313.02 1,689,366 +8.33(+2.73%)
Jul 09, 2020 311.90 313.22 303.99 304.69 2,034,697 -10.74(-3.40%)
Jul 08, 2020 316.83 320.23 312.46 315.43 2,191,429 -1.19(-0.38%)
Jul 07, 2020 324.97 325.27 316.18 316.62 1,556,617 -8.35(-2.57%)
Jul 06, 2020 328.46 329.03 323.40 324.97 1,341,465 +0.53(+0.16%)
Jul 02, 2020 325.81 328.09 323.27 324.44 1,557,483 +1.42(+0.44%)
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.