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

Lockheed Martin (NY: LMT )

468.62 +3.39 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 460.82 466.53 458.64 465.80 1,530,266 +3.93(+0.85%)
Nov 29, 2022 460.92 462.82 459.62 461.87 841,000 +0.85(+0.18%)
Nov 28, 2022 458.07 462.96 457.96 461.02 984,216 -0.24(-0.05%)
Nov 25, 2022 462.06 462.26 459.31 461.26 336,976 +2.28(+0.50%)
Nov 23, 2022 457.75 460.81 456.74 458.98 1,069,518 +1.50(+0.33%)
Nov 22, 2022 460.80 462.03 457.27 457.49 878,235 -1.37(-0.30%)
Nov 21, 2022 456.52 461.74 456.44 458.86 1,813,726 +3.93(+0.86%)
Nov 18, 2022 451.88 458.79 451.06 454.93 2,264,360 +3.86(+0.86%)
Nov 17, 2022 443.65 452.98 442.94 451.06 1,470,018 +6.23(+1.40%)
Nov 16, 2022 443.88 447.71 440.40 444.83 1,071,838 -0.96(-0.22%)
Nov 15, 2022 444.45 453.18 437.02 445.80 3,428,857 +4.97(+1.13%)
Nov 14, 2022 445.89 450.31 438.28 440.83 2,396,697 -1.74(-0.39%)
Nov 11, 2022 458.67 461.62 441.37 442.56 3,209,176 -25.68(-5.48%)
Nov 10, 2022 465.84 468.67 457.68 468.24 1,677,998 +5.33(+1.15%)
Nov 09, 2022 467.26 469.83 462.01 462.90 1,449,267 -8.53(-1.81%)
Nov 08, 2022 466.44 471.95 464.49 471.43 1,279,739 +5.24(+1.12%)
Nov 07, 2022 460.33 467.46 458.88 466.20 989,555 +6.64(+1.44%)
Nov 04, 2022 462.88 464.16 450.87 459.56 1,552,446 -3.00(-0.65%)
Nov 03, 2022 457.74 467.48 456.58 462.56 1,353,173 +2.63(+0.57%)
Nov 02, 2022 462.29 459.39 459.93 1,354,156 -3.41(-0.74%)
Nov 01, 2022 463.72 468.61 461.65 463.33 1,288,964 -1.00(-0.22%)
Oct 31, 2022 458.39 465.81 457.42 464.34 1,350,404 +1.73(+0.37%)
Oct 28, 2022 452.24 468.59 450.62 462.61 2,143,977 +12.35(+2.74%)
Oct 27, 2022 443.25 452.40 443.08 450.26 1,586,638 +8.94(+2.03%)
Oct 26, 2022 440.95 449.03 439.56 441.32 1,629,913 +2.30(+0.52%)
Oct 25, 2022 433.20 442.25 431.43 439.02 1,610,619 +2.57(+0.59%)
Oct 24, 2022 438.00 444.77 434.64 436.46 2,110,543 +2.72(+0.63%)
Oct 21, 2022 423.35 433.81 419.94 433.74 1,698,144 +9.80(+2.31%)
Oct 20, 2022 419.44 424.87 417.84 423.94 1,867,705 +4.18(+1.00%)
Oct 19, 2022 414.05 427.02 410.59 419.76 2,749,504 +7.75(+1.88%)
Oct 18, 2022 384.64 415.51 383.11 412.01 4,807,685 +32.94(+8.69%)
Oct 17, 2022 374.96 382.21 374.14 379.07 1,694,877 +7.54(+2.03%)
Oct 14, 2022 385.77 386.77 370.28 371.53 1,436,440 -15.79(-4.08%)
Oct 13, 2022 374.96 388.36 373.26 387.32 1,061,323 +8.15(+2.15%)
Oct 12, 2022 388.25 390.13 378.91 379.17 966,210 -13.01(-3.32%)
Oct 11, 2022 387.04 397.05 387.04 392.19 1,062,005 +1.02(+0.26%)
Oct 10, 2022 388.88 399.41 387.50 391.17 1,165,855 +5.75(+1.49%)
Oct 07, 2022 380.26 386.09 377.83 385.41 1,178,842 +4.15(+1.09%)
Oct 06, 2022 383.18 385.06 379.80 381.26 782,578 -2.77(-0.72%)
Oct 05, 2022 387.46 388.94 382.38 384.03 868,205 -3.44(-0.89%)
Oct 04, 2022 384.60 389.12 381.47 387.46 1,111,135 +6.08(+1.59%)
Oct 03, 2022 371.85 384.33 371.23 381.39 1,334,352 +12.83(+3.48%)
Sep 30, 2022 364.11 372.00 364.03 368.56 1,408,381 -3.34(-0.90%)
Sep 29, 2022 380.66 381.07 368.17 371.89 1,182,000 -9.74(-2.55%)
Sep 28, 2022 378.96 383.63 373.14 381.63 1,217,569 +0.25(+0.07%)
Sep 27, 2022 390.41 391.48 380.07 381.39 1,102,708 -7.55(-1.94%)
Sep 26, 2022 392.79 393.28 387.85 388.93 1,266,388 -5.17(-1.31%)
Sep 23, 2022 400.51 400.73 388.87 394.11 1,964,785 -8.60(-2.13%)
Sep 22, 2022 400.56 405.22 394.04 402.70 1,477,697 +1.79(+0.45%)
Sep 21, 2022 408.34 413.87 400.75 400.91 2,207,465 -0.36(-0.09%)
Sep 20, 2022 396.90 402.06 393.41 401.27 1,165,694 +3.87(+0.97%)
Sep 19, 2022 394.99 398.46 393.78 397.40 729,155 +2.13(+0.54%)
Sep 16, 2022 392.37 396.68 391.19 395.27 2,120,706 +0.67(+0.17%)
Sep 15, 2022 395.78 395.78 391.87 394.60 1,246,357 -2.90(-0.73%)
Sep 14, 2022 391.36 399.19 389.55 397.50 1,052,622 +6.97(+1.78%)
Sep 13, 2022 398.16 401.48 388.66 390.54 1,699,376 -8.88(-2.22%)
Sep 12, 2022 401.67 402.14 398.33 399.42 1,414,235 -2.76(-0.69%)
Sep 09, 2022 401.38 404.17 399.78 402.18 1,346,507 +1.79(+0.45%)
Sep 08, 2022 400.31 401.73 395.73 400.38 1,166,195 -0.47(-0.12%)
Sep 07, 2022 396.28 401.58 393.33 400.85 1,316,136 +2.25(+0.56%)
Sep 06, 2022 399.77 403.84 396.69 398.60 1,008,790 -0.75(-0.19%)
Sep 02, 2022 405.48 406.15 398.38 399.35 911,845 -3.85(-0.96%)
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.