Indicators

Lockheed Martin (NY: LMT )

470.13 +1.51 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	354.36	355.56	351.43	352.06	1,016,438	-2.38(-0.67%)
May 27, 2021	354.45	354.96	351.60	354.44	4,348,363	+2.98(+0.85%)
May 26, 2021	352.78	353.23	349.70	351.46	1,092,476	-1.57(-0.45%)
May 25, 2021	354.91	356.37	352.42	353.03	1,069,512	-1.70(-0.48%)
May 24, 2021	356.37	356.60	353.14	354.74	1,017,989	+0.45(+0.13%)
May 21, 2021	356.19	358.83	352.77	354.29	975,439	-1.01(-0.28%)
May 20, 2021	353.89	356.41	353.24	355.29	1,196,458	+2.54(+0.72%)
May 19, 2021	352.26	352.93	348.92	352.75	1,087,462	-1.54(-0.43%)
May 18, 2021	357.99	360.65	354.16	354.29	1,280,883	-3.57(-1.00%)
May 17, 2021	356.49	358.69	355.66	357.86	1,070,124	+0.31(+0.09%)
May 14, 2021	356.99	358.75	355.54	357.55	874,183	+2.75(+0.78%)
May 13, 2021	348.98	357.18	348.55	354.79	1,208,784	+6.54(+1.88%)
May 12, 2021	354.97	357.15	348.12	348.25	1,785,389	-6.59(-1.86%)
May 11, 2021	358.25	358.37	351.72	354.84	1,479,047	-4.87(-1.35%)
May 10, 2021	358.08	363.23	358.01	359.70	1,725,347	+2.56(+0.72%)
May 07, 2021	354.09	359.21	353.07	357.14	1,315,542	+2.74(+0.77%)
May 06, 2021	354.99	356.19	353.17	354.40	1,179,906	+0.89(+0.25%)
May 05, 2021	353.48	354.53	349.24	353.51	1,180,016	-1.02(-0.29%)
May 04, 2021	354.31	356.97	351.84	354.53	1,649,476	+1.99(+0.56%)

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.