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 (%)
Aug 31, 2018 274.50 274.50 274.50 0 +0.48(+0.18%)
Aug 30, 2018 275.85 277.97 273.24 274.02 1,655,061 -2.10(-0.76%)
Aug 29, 2018 276.24 276.63 274.32 276.12 1,134,571 -0.02(-0.01%)
Aug 28, 2018 276.41 276.70 274.40 276.14 963,115 +0.00(+0.00%)
Aug 27, 2018 274.20 276.70 274.15 276.14 866,355 +2.60(+0.95%)
Aug 24, 2018 272.44 273.63 271.35 273.54 908,520 +1.09(+0.40%)
Aug 23, 2018 274.21 274.27 271.48 272.45 843,125 -1.63(-0.59%)
Aug 22, 2018 275.89 276.29 273.98 274.08 811,095 -2.10(-0.76%)
Aug 21, 2018 276.19 277.05 275.11 276.18 1,371,407 +0.14(+0.05%)
Aug 20, 2018 276.92 277.53 275.69 276.04 1,030,538 -0.86(-0.31%)
Aug 17, 2018 277.43 278.76 276.46 276.90 1,641,326 -0.54(-0.19%)
Aug 16, 2018 272.44 278.08 272.28 277.43 1,403,908 +6.95(+2.57%)
Aug 15, 2018 271.06 271.51 267.71 270.49 1,552,021 -0.76(-0.28%)
Aug 14, 2018 268.09 272.62 267.87 271.24 1,144,589 +4.21(+1.58%)
Aug 13, 2018 266.07 268.41 265.63 267.03 928,317 +0.44(+0.17%)
Aug 10, 2018 268.10 268.10 265.11 266.59 1,270,753 -2.20(-0.82%)
Aug 09, 2018 268.01 269.46 266.20 268.79 1,231,377 +0.34(+0.13%)
Aug 08, 2018 270.31 270.55 267.51 268.45 1,083,785 -1.79(-0.66%)
Aug 07, 2018 270.09 270.94 266.98 270.24 1,278,587 +0.42(+0.15%)
Aug 06, 2018 271.26 271.26 267.06 269.82 2,039,834 -3.09(-1.13%)
Aug 03, 2018 274.67 274.67 271.69 272.91 1,110,426 -1.25(-0.46%)
Aug 02, 2018 274.60 275.12 272.65 274.16 963,550 -2.48(-0.90%)
Aug 01, 2018 277.20 277.61 274.63 276.64 1,635,283 -1.00(-0.36%)
Jul 31, 2018 273.62 277.92 273.62 277.64 1,158,851 +5.10(+1.87%)
Jul 30, 2018 275.93 277.54 272.12 272.54 1,491,482 -3.39(-1.23%)
Jul 27, 2018 276.19 276.82 273.97 275.93 1,186,067 +0.98(+0.36%)
Jul 26, 2018 276.56 277.44 273.44 274.95 2,362,990 -1.21(-0.44%)
Jul 25, 2018 275.04 276.67 269.61 276.15 2,472,077 +1.52(+0.55%)
Jul 24, 2018 276.70 280.66 266.48 274.63 3,821,331 +3.61(+1.33%)
Jul 23, 2018 274.61 275.42 269.71 271.02 1,861,546 -3.59(-1.31%)
Jul 20, 2018 271.04 274.87 270.26 274.61 1,841,539 +2.51(+0.92%)
Jul 19, 2018 271.85 273.18 270.89 272.10 892,692 -0.14(-0.05%)
Jul 18, 2018 270.49 272.94 269.46 272.25 1,010,801 +1.93(+0.71%)
Jul 17, 2018 272.35 273.28 269.14 270.31 1,019,370 -1.32(-0.49%)
Jul 16, 2018 271.92 275.32 270.38 271.63 1,530,929 +0.58(+0.21%)
Jul 13, 2018 267.06 272.02 266.93 271.06 1,952,958 +4.31(+1.62%)
Jul 12, 2018 263.42 267.74 262.91 266.75 1,507,287 +5.73(+2.20%)
Jul 11, 2018 261.02 1,052,348 -1.92(-0.73%)
Jul 10, 2018 262.32 264.70 261.55 262.93 1,791,277 +2.00(+0.77%)
Jul 09, 2018 256.27 261.77 255.72 260.93 1,461,694 +6.21(+2.44%)
Jul 06, 2018 254.06 256.70 252.19 254.73 1,319,552 +0.00(+0.00%)
Jul 05, 2018 255.65 258.11 253.02 254.73 1,158,418 -0.23(-0.09%)
Jul 03, 2018 254.96 254.96 254.96 0 +0.29(+0.11%)
Jul 02, 2018 250.45 254.82 248.87 254.67 1,148,585 +3.14(+1.25%)
Jun 29, 2018 253.27 255.40 251.38 251.53 1,489,214 +0.16(+0.06%)
Jun 28, 2018 251.16 252.61 248.20 251.36 1,672,978 +0.39(+0.16%)
Jun 27, 2018 254.90 257.22 250.77 250.97 1,789,617 -3.66(-1.44%)
Jun 26, 2018 254.40 255.78 252.93 254.63 1,962,465 +0.26(+0.10%)
Jun 25, 2018 253.16 258.25 252.09 254.37 2,284,263 -0.52(-0.20%)
Jun 22, 2018 256.59 256.96 254.30 254.89 1,650,332 -0.85(-0.33%)
Jun 21, 2018 257.67 257.85 253.81 255.74 1,782,182 -2.11(-0.82%)
Jun 20, 2018 257.43 259.65 256.52 257.85 1,903,681 +0.29(+0.11%)
Jun 19, 2018 261.14 261.91 256.82 257.56 2,139,339 -5.96(-2.26%)
Jun 18, 2018 261.70 263.90 260.52 263.52 1,481,207 -0.53(-0.20%)
Jun 15, 2018 264.43 264.43 264.05 2,098,055 -0.38(-0.15%)
Jun 14, 2018 267.80 268.86 263.94 264.43 1,639,274 -3.20(-1.20%)
Jun 13, 2018 267.90 270.57 266.20 267.63 2,365,808 -0.69(-0.26%)
Jun 12, 2018 272.13 272.47 264.99 268.32 2,047,329 -3.52(-1.30%)
Jun 11, 2018 274.25 274.67 271.73 271.85 1,070,038 -2.56(-0.93%)
Jun 08, 2018 273.92 274.66 270.82 274.41 1,480,294 +0.31(+0.11%)
Jun 07, 2018 272.87 274.27 271.54 274.10 1,277,726 +1.74(+0.64%)
Jun 06, 2018 271.18 272.37 1,272,530 -0.09(-0.03%)
Jun 05, 2018 270.83 273.50 270.31 272.46 1,025,484 +1.57(+0.58%)
Jun 04, 2018 269.98 271.81 269.23 270.88 783,784 +1.31(+0.49%)
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.