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

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2018 259.56 261.95 257.08 259.28 4,248,081 +0.18(+0.07%)
Nov 29, 2018 257.88 261.29 257.26 259.10 3,233,763 +2.12(+0.83%)
Nov 28, 2018 255.18 257.48 251.83 256.97 1,496,328 +3.98(+1.57%)
Nov 27, 2018 251.80 253.31 248.11 252.99 1,724,374 +0.01(+0.00%)
Nov 26, 2018 254.49 256.04 250.96 252.98 1,605,219 -0.09(-0.03%)
Nov 23, 2018 251.08 255.26 250.11 253.07 506,800 +0.93(+0.37%)
Nov 21, 2018 252.13 252.13 252.13 0 +0.37(+0.15%)
Nov 20, 2018 249.62 252.95 247.22 251.76 1,495,277 -0.62(-0.25%)
Nov 19, 2018 257.96 257.96 251.22 252.39 1,815,873 -5.70(-2.21%)
Nov 16, 2018 260.31 261.52 256.91 258.09 1,540,011 -3.63(-1.39%)
Nov 15, 2018 258.88 263.88 256.80 261.72 1,439,306 +1.79(+0.69%)
Nov 14, 2018 264.11 265.32 259.60 259.93 1,392,251 -2.01(-0.77%)
Nov 13, 2018 261.14 264.62 258.94 261.94 1,308,459 +0.53(+0.20%)
Nov 12, 2018 268.33 269.21 260.96 261.41 1,296,133 -6.85(-2.55%)
Nov 09, 2018 263.18 269.16 263.14 268.26 1,510,598 +3.91(+1.48%)
Nov 08, 2018 265.59 266.46 262.47 264.36 1,025,928 -1.08(-0.41%)
Nov 07, 2018 263.93 265.56 260.59 265.44 1,147,384 +2.79(+1.06%)
Nov 06, 2018 260.49 264.53 260.49 262.64 1,290,682 +2.87(+1.10%)
Nov 05, 2018 258.74 260.71 257.53 259.77 1,926,484 +3.37(+1.31%)
Nov 02, 2018 257.92 259.38 255.10 256.41 1,864,261 -0.12(-0.05%)
Nov 01, 2018 253.37 258.26 252.75 256.53 1,782,189 +4.77(+1.90%)
Oct 31, 2018 252.19 256.25 251.48 251.75 2,311,643 +2.38(+0.96%)
Oct 30, 2018 244.69 250.60 243.08 249.37 3,349,907 +3.77(+1.53%)
Oct 29, 2018 265.16 265.16 242.64 245.60 3,808,434 -15.75(-6.03%)
Oct 26, 2018 259.94 264.71 258.45 261.35 2,228,897 -1.17(-0.44%)
Oct 25, 2018 268.34 271.20 261.69 262.52 2,745,145 -4.04(-1.52%)
Oct 24, 2018 281.11 281.11 265.95 266.56 2,775,163 -8.76(-3.18%)
Oct 23, 2018 278.64 286.81 270.38 275.32 3,496,539 -4.65(-1.66%)
Oct 22, 2018 284.11 284.11 277.99 279.97 1,642,469 -1.16(-0.41%)
Oct 19, 2018 280.33 282.76 279.35 281.13 1,285,210 +0.12(+0.04%)
Oct 18, 2018 283.88 285.57 278.48 281.01 1,544,156 -4.63(-1.62%)
Oct 17, 2018 287.63 288.89 285.57 285.64 1,379,647 -3.20(-1.11%)
Oct 16, 2018 284.84 289.07 283.70 288.83 1,004,118 +5.05(+1.78%)
Oct 15, 2018 280.95 286.14 280.95 283.79 1,171,463 +3.10(+1.11%)
Oct 12, 2018 283.23 283.99 276.39 280.69 1,510,248 +1.17(+0.42%)
Oct 11, 2018 287.10 289.58 278.45 279.52 2,262,000 -8.99(-3.11%)
Oct 10, 2018 297.16 297.50 288.51 288.51 2,092,315 -9.05(-3.04%)
Oct 09, 2018 298.68 299.40 296.57 297.56 1,151,268 -2.24(-0.75%)
Oct 08, 2018 297.20 300.28 296.67 299.80 963,525 +2.33(+0.78%)
Oct 05, 2018 298.40 300.63 296.13 297.47 1,037,646 -1.93(-0.64%)
Oct 04, 2018 297.14 299.57 296.08 299.40 1,404,851 +1.73(+0.58%)
Oct 03, 2018 299.86 301.02 297.48 297.67 1,444,367 -1.40(-0.47%)
Oct 02, 2018 298.68 299.76 296.75 299.06 1,120,327 +0.98(+0.33%)
Oct 01, 2018 297.37 298.43 295.47 298.09 944,835 +1.69(+0.57%)
Sep 28, 2018 296.19 298.15 295.33 296.40 2,133,069 -0.08(-0.03%)
Sep 27, 2018 294.86 297.11 293.36 296.48 1,365,634 +2.72(+0.92%)
Sep 26, 2018 293.86 295.46 293.34 293.76 1,353,879 -0.57(-0.19%)
Sep 25, 2018 289.99 295.86 289.11 294.33 1,587,988 +5.11(+1.77%)
Sep 24, 2018 288.56 290.71 286.41 289.22 1,373,540 -0.07(-0.02%)
Sep 21, 2018 286.21 289.50 286.21 289.29 2,189,445 +3.88(+1.36%)
Sep 20, 2018 291.17 291.55 281.88 285.41 2,338,848 -5.29(-1.82%)
Sep 19, 2018 294.05 296.24 288.30 290.69 2,067,389 -3.36(-1.14%)
Sep 18, 2018 291.29 295.45 290.85 294.05 1,341,335 +3.32(+1.14%)
Sep 17, 2018 288.30 291.02 287.87 290.73 1,304,123 +3.03(+1.05%)
Sep 14, 2018 283.85 288.30 282.30 287.69 1,531,374 +3.87(+1.36%)
Sep 13, 2018 279.92 284.32 279.81 283.82 1,506,410 +5.14(+1.84%)
Sep 12, 2018 275.34 279.16 275.34 278.68 1,548,467 +2.61(+0.95%)
Sep 11, 2018 275.91 277.46 274.42 276.07 931,659 -0.62(-0.22%)
Sep 10, 2018 281.63 282.02 276.44 276.69 1,662,080 -4.78(-1.70%)
Sep 07, 2018 281.04 283.48 280.06 281.47 1,508,147 -0.33(-0.12%)
Sep 06, 2018 275.50 282.33 275.27 281.79 1,548,379 +6.50(+2.36%)
Sep 05, 2018 274.92 275.59 273.74 275.30 1,042,002 -0.50(-0.18%)
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.