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 (%)
Oct 31, 2016 202.21 202.67 200.12 200.69 1,621,406 -1.32(-0.65%)
Oct 28, 2016 202.60 203.78 201.76 202.01 1,373,753 -0.43(-0.21%)
Oct 27, 2016 203.87 204.65 202.06 202.45 1,589,016 -1.27(-0.62%)
Oct 26, 2016 202.50 205.27 201.60 203.72 2,593,182 +0.68(+0.33%)
Oct 25, 2016 196.38 203.47 194.39 203.04 3,843,628 +13.93(+7.37%)
Oct 24, 2016 188.57 189.38 188.10 189.11 1,601,918 +1.34(+0.71%)
Oct 21, 2016 188.22 188.30 186.13 187.78 1,906,678 -1.07(-0.57%)
Oct 20, 2016 189.10 189.56 187.94 188.84 1,132,804 -0.41(-0.22%)
Oct 19, 2016 189.86 190.40 188.64 189.25 1,218,496 -0.38(-0.20%)
Oct 18, 2016 190.85 195.17 189.45 189.62 1,065,475 +0.02(+0.01%)
Oct 17, 2016 189.53 190.88 189.47 189.61 973,875 +0.16(+0.09%)
Oct 14, 2016 190.11 190.68 188.92 189.45 1,327,118 -0.34(-0.18%)
Oct 13, 2016 188.70 190.14 188.21 189.79 1,365,270 +0.73(+0.38%)
Oct 12, 2016 188.92 189.89 188.47 189.06 1,542,253 +0.20(+0.11%)
Oct 11, 2016 189.80 190.31 188.69 188.86 1,302,001 -1.17(-0.62%)
Oct 10, 2016 190.46 191.37 189.89 190.03 1,215,595 -0.20(-0.10%)
Oct 07, 2016 189.96 190.60 188.63 190.23 2,681,261 -0.97(-0.51%)
Oct 06, 2016 193.05 193.07 191.00 191.20 2,332,381 -1.53(-0.79%)
Oct 05, 2016 194.72 194.72 192.65 192.73 1,438,863 -0.41(-0.21%)
Oct 04, 2016 196.28 196.35 192.65 193.14 1,730,459 -2.83(-1.45%)
Oct 03, 2016 194.45 196.56 193.49 195.97 1,643,806 +0.70(+0.36%)
Sep 30, 2016 197.99 198.32 193.32 195.27 2,658,252 -2.13(-1.08%)
Sep 29, 2016 200.45 200.45 196.28 197.40 1,391,999 -2.78(-1.39%)
Sep 28, 2016 200.49 201.17 199.46 200.18 1,660,387 -0.03(-0.02%)
Sep 27, 2016 200.42 201.22 199.81 200.21 1,161,993 +0.21(+0.11%)
Sep 26, 2016 200.15 201.59 199.58 200.00 1,081,179 -0.25(-0.13%)
Sep 23, 2016 200.45 200.82 199.28 200.25 1,054,262 -0.64(-0.32%)
Sep 22, 2016 199.53 201.22 199.36 200.89 1,440,018 +2.28(+1.15%)
Sep 21, 2016 196.43 198.65 196.00 198.61 2,038,407 +2.72(+1.39%)
Sep 20, 2016 196.60 197.32 195.89 195.89 1,237,399 -0.33(-0.17%)
Sep 19, 2016 194.93 197.04 194.75 196.22 1,788,166 +2.79(+1.44%)
Sep 16, 2016 194.21 194.39 193.26 193.42 3,551,422 -1.34(-0.69%)
Sep 15, 2016 193.39 195.08 192.81 194.76 1,563,520 +1.37(+0.71%)
Sep 14, 2016 193.39 194.69 192.98 193.39 1,834,652 +0.00(+0.00%)
Sep 13, 2016 193.60 194.46 193.05 193.39 1,975,288 -1.13(-0.58%)
Sep 12, 2016 192.65 195.09 191.65 194.52 2,236,762 +0.70(+0.36%)
Sep 09, 2016 195.61 196.02 193.78 193.82 1,932,481 -3.01(-1.53%)
Sep 08, 2016 195.90 197.33 195.50 196.83 1,533,683 +0.21(+0.11%)
Sep 07, 2016 197.26 197.94 196.44 196.61 1,529,448 -1.33(-0.67%)
Sep 06, 2016 198.95 199.16 197.34 197.94 1,964,701 -0.26(-0.13%)
Sep 02, 2016 198.55 198.20 198.20 198.20 1,832,489 -0.24(-0.12%)
Sep 01, 2016 198.05 198.63 197.05 198.44 1,641,472 +0.52(+0.26%)
Aug 31, 2016 194.68 198.45 194.36 197.92 3,548,119 +2.87(+1.47%)
Aug 30, 2016 197.66 198.19 194.56 195.05 2,317,047 -2.61(-1.32%)
Aug 29, 2016 198.22 199.10 197.45 197.66 2,023,945 -0.11(-0.06%)
Aug 26, 2016 201.46 202.11 197.13 197.77 5,805,555 -3.31(-1.65%)
Aug 25, 2016 200.34 202.42 199.03 201.08 5,418,388 +0.33(+0.17%)
Aug 24, 2016 201.26 202.07 198.06 200.75 13,051,871 -1.32(-0.65%)
Aug 23, 2016 206.51 206.51 200.76 202.07 13,135,892 -3.60(-1.75%)
Aug 22, 2016 205.80 207.46 205.30 205.67 4,685,618 +0.06(+0.03%)
Aug 19, 2016 206.09 206.31 204.45 205.60 2,982,355 -1.05(-0.51%)
Aug 18, 2016 206.83 207.08 205.59 206.65 3,208,950 -0.18(-0.09%)
Aug 17, 2016 207.69 208.34 203.52 206.83 5,414,922 -0.91(-0.44%)
Aug 16, 2016 214.59 215.25 205.86 207.75 9,744,766 -7.87(-3.65%)
Aug 15, 2016 213.77 215.97 213.76 215.62 11,301,591 +1.90(+0.89%)
Aug 12, 2016 212.37 214.68 211.71 213.72 17,257,116 +1.30(+0.61%)
Aug 11, 2016 211.57 213.65 210.48 212.41 15,633,666 +1.00(+0.47%)
Aug 10, 2016 210.21 212.06 209.61 211.41 11,822,594 +0.52(+0.25%)
Aug 09, 2016 210.71 211.40 209.70 210.89 12,236,528 +0.38(+0.18%)
Aug 08, 2016 210.36 211.87 209.38 210.51 10,806,555 -0.08(-0.04%)
Aug 05, 2016 209.66 210.59 208.44 210.59 5,460,699 +2.06(+0.99%)
Aug 04, 2016 208.46 209.37 207.24 208.54 7,070,306 +0.73(+0.35%)
Aug 03, 2016 208.34 208.54 206.11 207.81 8,438,269 -0.12(-0.06%)
Aug 02, 2016 205.64 208.30 204.48 207.93 5,896,783 +1.75(+0.85%)
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.