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: 4:10 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 (%)
Dec 31, 2020 322.33 322.33 322.33 925,190 +0.75(+0.23%)
Dec 30, 2020 320.54 323.81 320.54 321.59 925,190 +0.24(+0.07%)
Dec 29, 2020 323.26 324.49 319.44 321.35 1,162,841 -0.25(-0.08%)
Dec 28, 2020 320.63 324.91 319.36 321.61 1,125,894 +2.01(+0.63%)
Dec 24, 2020 320.38 321.49 318.17 319.60 560,223 +0.34(+0.11%)
Dec 23, 2020 317.76 322.34 317.27 319.26 1,439,525 +3.34(+1.06%)
Dec 22, 2020 317.22 318.37 315.44 315.92 2,005,252 -1.30(-0.41%)
Dec 21, 2020 320.68 321.39 314.72 317.22 2,342,361 -6.06(-1.88%)
Dec 18, 2020 319.66 323.98 317.82 323.29 4,781,776 +3.11(+0.97%)
Dec 17, 2020 323.19 324.77 319.52 320.17 1,825,387 -1.79(-0.56%)
Dec 16, 2020 324.39 324.98 321.12 321.96 2,187,429 -2.73(-0.84%)
Dec 15, 2020 325.74 326.79 322.76 324.69 1,675,072 -0.08(-0.02%)
Dec 14, 2020 330.07 331.99 324.57 324.77 1,509,257 -3.68(-1.12%)
Dec 11, 2020 321.94 329.72 321.62 328.44 1,552,810 +5.74(+1.78%)
Dec 10, 2020 326.45 330.71 322.53 322.70 1,517,314 -5.41(-1.65%)
Dec 09, 2020 326.75 329.24 324.12 328.12 1,676,423 +1.93(+0.59%)
Dec 08, 2020 327.78 329.77 325.83 326.19 1,963,746 -2.63(-0.80%)
Dec 07, 2020 333.16 333.16 327.38 328.82 1,530,071 -4.07(-1.22%)
Dec 04, 2020 329.72 333.91 328.81 332.89 1,346,320 +4.16(+1.27%)
Dec 03, 2020 328.82 335.52 327.76 328.73 1,936,009 +0.61(+0.19%)
Dec 02, 2020 331.42 332.33 326.90 328.13 2,774,229 -3.30(-0.99%)
Dec 01, 2020 334.58 338.96 331.31 331.42 1,431,323 -0.01(-0.00%)
Nov 30, 2020 336.69 338.19 329.97 331.43 1,770,366 -6.12(-1.81%)
Nov 27, 2020 341.58 341.58 336.75 337.55 678,921 -3.61(-1.06%)
Nov 25, 2020 340.03 344.41 339.26 341.16 948,072 -0.13(-0.04%)
Nov 24, 2020 338.40 341.29 336.40 341.29 1,063,499 +6.88(+2.06%)
Nov 23, 2020 335.03 337.72 333.51 334.40 1,030,420 +2.55(+0.77%)
Nov 20, 2020 339.02 340.16 331.49 331.85 1,239,736 -7.61(-2.24%)
Nov 19, 2020 338.15 340.63 335.60 339.46 1,192,557 -0.99(-0.29%)
Nov 18, 2020 340.39 345.78 339.26 340.45 1,183,016 +1.50(+0.44%)
Nov 17, 2020 338.74 343.09 338.37 338.96 1,465,104 -1.11(-0.33%)
Nov 16, 2020 340.90 343.28 339.12 340.07 1,449,107 +1.79(+0.53%)
Nov 13, 2020 334.15 339.05 332.94 338.27 1,021,820 +6.54(+1.97%)
Nov 12, 2020 331.38 334.15 329.59 331.74 949,408 -1.25(-0.38%)
Nov 11, 2020 336.23 336.64 329.74 332.99 1,236,795 -1.80(-0.54%)
Nov 10, 2020 329.13 336.73 328.17 334.79 1,894,200 +6.61(+2.01%)
Nov 09, 2020 343.21 344.03 327.98 328.18 2,164,634 +2.42(+0.74%)
Nov 06, 2020 327.60 327.98 322.77 325.77 1,554,355 -3.09(-0.94%)
Nov 05, 2020 337.74 339.50 328.02 328.86 1,894,066 -6.73(-2.00%)
Nov 04, 2020 334.60 343.97 333.20 335.59 2,380,381 +7.86(+2.40%)
Nov 03, 2020 322.03 330.21 321.20 327.72 1,645,380 +9.94(+3.13%)
Nov 02, 2020 321.12 324.54 316.25 317.79 1,892,766 +2.06(+0.65%)
Oct 30, 2020 316.18 318.97 311.68 315.72 1,452,883 -2.08(-0.66%)
Oct 29, 2020 315.60 321.22 314.06 317.80 1,716,075 +1.42(+0.45%)
Oct 28, 2020 321.80 324.62 316.01 316.38 1,863,153 -10.43(-3.19%)
Oct 27, 2020 330.93 331.82 325.34 326.81 1,083,724 -5.52(-1.66%)
Oct 26, 2020 333.12 333.52 326.88 332.33 1,538,429 -5.21(-1.54%)
Oct 23, 2020 334.85 339.22 332.75 337.54 1,307,273 +4.84(+1.46%)
Oct 22, 2020 331.38 334.64 329.26 332.70 1,392,070 +1.64(+0.50%)
Oct 21, 2020 335.63 338.15 329.13 331.06 2,141,159 -4.57(-1.36%)
Oct 20, 2020 344.99 347.88 335.26 335.63 1,976,100 -10.37(-3.00%)
Oct 19, 2020 349.18 351.31 344.16 346.00 1,307,984 -2.52(-0.72%)
Oct 16, 2020 350.31 351.47 348.15 348.52 1,055,866 +0.34(+0.10%)
Oct 15, 2020 349.26 350.65 345.56 348.17 878,337 -4.15(-1.18%)
Oct 14, 2020 349.09 356.60 349.09 352.32 1,209,087 +1.60(+0.46%)
Oct 13, 2020 348.19 352.18 347.27 350.73 1,079,431 +0.03(+0.01%)
Oct 12, 2020 348.06 352.13 345.60 350.70 894,794 +2.70(+0.77%)
Oct 09, 2020 350.24 351.76 347.43 348.00 748,566 -2.40(-0.68%)
Oct 08, 2020 346.17 350.94 344.71 350.40 770,792 +5.10(+1.48%)
Oct 07, 2020 341.39 346.12 341.36 345.31 916,812 +5.84(+1.72%)
Oct 06, 2020 348.09 348.17 339.07 339.46 1,058,924 -6.76(-1.95%)
Oct 05, 2020 345.58 347.96 341.63 346.23 915,176 +3.05(+0.89%)
Oct 02, 2020 339.05 345.79 337.50 343.18 1,349,747 -0.28(-0.08%)
Oct 01, 2020 346.26 351.67 341.75 343.46 1,223,791 -2.15(-0.62%)
Sep 30, 2020 351.19 351.46 343.12 345.61 1,561,003 -4.92(-1.40%)
Sep 29, 2020 351.32 354.51 349.43 350.54 1,234,467 -1.60(-0.45%)
Sep 28, 2020 351.67 357.63 351.36 352.13 1,086,867 +3.44(+0.99%)
Sep 25, 2020 340.36 350.23 339.45 348.70 1,525,189 +7.16(+2.10%)
Sep 24, 2020 345.59 346.70 338.24 341.54 1,436,308 -4.04(-1.17%)
Sep 23, 2020 350.98 355.66 344.45 345.58 1,355,921 -4.67(-1.33%)
Sep 22, 2020 344.35 353.91 343.86 350.25 1,426,554 +7.94(+2.32%)
Sep 21, 2020 350.32 351.56 340.16 342.30 1,605,157 -14.00(-3.93%)
Sep 18, 2020 355.41 359.79 355.41 356.31 2,924,176 -0.72(-0.20%)
Sep 17, 2020 353.48 359.38 351.26 357.03 1,064,070 +0.32(+0.09%)
Sep 16, 2020 352.67 360.33 352.51 356.70 1,166,929 +2.73(+0.77%)
Sep 15, 2020 356.77 357.08 348.87 353.97 1,060,070 -1.08(-0.30%)
Sep 14, 2020 354.71 357.69 353.13 355.05 1,099,060 +3.88(+1.10%)
Sep 11, 2020 343.98 352.12 343.33 351.18 1,035,682 +9.32(+2.73%)
Sep 10, 2020 348.08 350.35 341.15 341.85 794,390 -5.53(-1.59%)
Sep 09, 2020 345.08 351.15 343.57 347.38 1,351,070 +4.52(+1.32%)
Sep 08, 2020 346.25 347.42 341.18 342.86 1,186,849 -4.32(-1.24%)
Sep 04, 2020 350.33 353.07 342.28 347.18 1,035,461 -1.14(-0.33%)
Sep 03, 2020 360.24 362.38 345.70 348.33 1,664,051 -10.62(-2.96%)
Sep 02, 2020 347.30 359.70 346.36 358.95 1,347,085 +10.15(+2.91%)
Sep 01, 2020 349.71 350.93 347.16 348.80 1,007,949 -3.11(-0.88%)
Aug 31, 2020 353.63 356.18 350.29 351.91 1,142,991 -2.64(-0.75%)
Aug 28, 2020 354.48 354.92 351.09 354.55 812,493 +0.51(+0.14%)
Aug 27, 2020 355.67 358.57 353.91 354.04 781,464 -0.38(-0.11%)
Aug 26, 2020 352.23 356.40 350.04 354.41 1,013,910 +0.54(+0.15%)
Aug 25, 2020 354.67 360.63 351.69 353.88 1,101,691 -0.18(-0.05%)
Aug 24, 2020 350.28 354.53 349.45 354.06 1,122,602 +4.90(+1.40%)
Aug 21, 2020 347.49 350.25 346.72 349.15 1,111,516 +1.51(+0.44%)
Aug 20, 2020 348.00 348.82 343.78 347.64 1,342,888 -1.94(-0.56%)
Aug 19, 2020 349.61 351.30 348.50 349.58 800,558 -0.19(-0.05%)
Aug 18, 2020 348.80 351.25 348.05 349.77 899,436 +1.16(+0.33%)
Aug 17, 2020 353.11 354.19 347.50 348.61 964,211 -2.20(-0.63%)
Aug 14, 2020 348.32 353.30 347.76 350.81 723,679 +1.95(+0.56%)
Aug 13, 2020 349.85 353.17 346.85 348.86 1,175,532 -2.87(-0.82%)
Aug 12, 2020 353.14 355.38 350.69 351.73 980,548 +0.43(+0.12%)
Aug 11, 2020 350.89 358.04 350.73 351.30 1,464,743 +2.42(+0.69%)
Aug 10, 2020 345.97 350.53 345.92 348.88 955,087 +3.26(+0.94%)
Aug 07, 2020 340.58 346.55 339.46 345.61 1,031,851 +5.27(+1.55%)
Aug 06, 2020 342.17 343.44 338.86 340.34 779,209 -3.37(-0.98%)
Aug 05, 2020 340.58 344.94 339.03 343.71 1,136,466 +4.94(+1.46%)
Aug 04, 2020 339.75 341.33 337.25 338.77 1,004,873 +0.80(+0.24%)
Aug 03, 2020 337.74 339.15 332.90 337.98 1,029,986 -1.68(-0.49%)
Jul 31, 2020 341.07 341.80 334.91 339.65 1,229,451 -2.46(-0.72%)
Jul 30, 2020 343.00 345.81 341.35 342.12 1,097,178 -5.00(-1.44%)
Jul 29, 2020 349.14 349.96 344.73 347.12 1,349,646 +0.57(+0.17%)
Jul 28, 2020 342.37 349.73 342.37 346.55 1,263,458 +4.10(+1.20%)
Jul 27, 2020 344.82 345.94 340.68 342.45 1,168,381 -3.69(-1.07%)
Jul 24, 2020 347.75 352.67 343.81 346.14 1,456,954 -1.26(-0.36%)
Jul 23, 2020 352.92 353.26 345.69 347.41 1,609,692 -5.79(-1.64%)
Jul 22, 2020 337.63 353.72 336.65 353.19 2,544,540 +16.99(+5.05%)
Jul 21, 2020 339.10 339.59 332.13 336.20 2,228,906 +8.60(+2.62%)
Jul 20, 2020 330.72 330.72 324.83 327.61 1,609,380 -2.66(-0.81%)
Jul 17, 2020 328.30 330.72 325.21 330.27 1,268,837 +2.35(+0.72%)
Jul 16, 2020 324.71 327.98 321.77 327.92 1,066,268 +1.18(+0.36%)
Jul 15, 2020 324.00 327.65 323.15 326.74 1,804,600 +7.98(+2.50%)
Jul 14, 2020 312.91 319.00 312.79 318.76 1,842,213 +2.33(+0.74%)
Jul 13, 2020 316.92 319.98 312.43 316.43 2,266,560 +3.41(+1.09%)
Jul 10, 2020 306.81 313.09 306.21 313.02 1,689,366 +8.33(+2.73%)
Jul 09, 2020 311.90 313.22 303.99 304.69 2,034,697 -10.74(-3.40%)
Jul 08, 2020 316.83 320.23 312.46 315.43 2,191,429 -1.19(-0.38%)
Jul 07, 2020 324.97 325.27 316.18 316.62 1,556,617 -8.35(-2.57%)
Jul 06, 2020 328.46 329.03 323.40 324.97 1,341,465 +0.53(+0.16%)
Jul 02, 2020 325.81 328.09 323.27 324.44 1,557,483 +1.42(+0.44%)
Jul 01, 2020 328.33 330.08 322.93 323.03 1,595,806 -4.03(-1.23%)
Jun 30, 2020 327.45 329.15 324.81 327.06 1,653,647 -2.31(-0.70%)
Jun 29, 2020 323.00 329.37 322.19 329.37 1,197,336 +9.63(+3.01%)
Jun 26, 2020 322.26 329.30 318.18 319.75 2,241,219 -5.43(-1.67%)
Jun 25, 2020 320.73 325.62 316.67 325.18 1,552,749 +2.69(+0.83%)
Jun 24, 2020 332.42 332.72 321.15 322.49 2,568,561 -10.65(-3.20%)
Jun 23, 2020 339.01 339.48 332.55 333.14 1,638,859 -3.82(-1.13%)
Jun 22, 2020 333.64 337.74 332.01 336.95 1,529,204 +3.37(+1.01%)
Jun 19, 2020 343.57 343.79 333.41 333.59 4,818,615 -5.55(-1.64%)
Jun 18, 2020 340.29 341.76 337.05 339.13 1,741,557 -3.33(-0.97%)
Jun 17, 2020 342.82 346.16 337.82 342.47 1,694,818 -0.59(-0.17%)
Jun 16, 2020 346.46 351.14 340.20 343.06 2,274,763 +8.51(+2.54%)
Jun 15, 2020 334.55 338.02 329.42 334.55 2,535,080 -7.70(-2.25%)
Jun 12, 2020 352.52 353.50 337.41 342.25 1,995,306 -1.80(-0.52%)
Jun 11, 2020 351.95 356.09 343.78 344.05 1,894,810 -17.83(-4.93%)
Jun 10, 2020 364.33 366.66 361.59 361.88 1,325,404 -4.29(-1.17%)
Jun 09, 2020 367.94 369.20 364.77 366.17 1,325,980 -5.14(-1.39%)
Jun 08, 2020 371.94 374.29 369.02 371.32 1,444,734 +3.18(+0.86%)
Jun 05, 2020 367.46 372.84 364.28 368.14 1,899,797 +6.35(+1.75%)
Jun 04, 2020 360.10 362.87 357.61 361.79 1,407,901 +0.93(+0.26%)
Jun 03, 2020 352.81 361.73 351.86 360.86 1,542,152 +11.52(+3.30%)
Jun 02, 2020 348.32 352.43 346.84 349.33 1,567,355 +0.73(+0.21%)
Jun 01, 2020 348.59 353.12 347.13 348.61 1,216,641 +0.47(+0.13%)
May 29, 2020 354.95 355.13 344.85 348.14 1,934,720 -6.81(-1.92%)
May 28, 2020 357.64 360.14 354.70 354.95 1,670,476 +1.18(+0.33%)
May 27, 2020 335.66 353.78 335.48 353.78 2,230,183 +22.20(+6.70%)
May 26, 2020 335.81 335.81 330.12 331.58 1,791,364 +2.85(+0.87%)
May 22, 2020 329.49 329.76 325.71 328.73 844,806 +0.16(+0.05%)
May 21, 2020 323.10 329.64 323.02 328.56 1,323,526 +5.62(+1.74%)
May 20, 2020 331.79 333.18 322.59 322.94 2,109,777 -7.99(-2.41%)
May 19, 2020 336.81 340.72 330.72 330.94 1,220,313 -5.40(-1.60%)
May 18, 2020 330.69 338.96 326.07 336.33 2,110,028 +15.27(+4.76%)
May 15, 2020 314.05 322.05 313.87 321.06 2,081,932 +3.67(+1.16%)
May 14, 2020 321.59 322.08 313.81 317.39 1,993,654 -7.04(-2.17%)
May 13, 2020 330.76 331.81 322.50 324.43 1,445,114 -6.17(-1.87%)
May 12, 2020 336.74 340.70 330.53 330.61 1,625,039 -4.85(-1.45%)
May 11, 2020 334.07 338.08 333.30 335.46 1,445,739 -1.64(-0.49%)
May 08, 2020 336.77 339.53 335.18 337.10 1,269,118 +1.66(+0.49%)
May 07, 2020 341.21 342.20 334.96 335.44 1,641,100 -1.82(-0.54%)
May 06, 2020 348.23 348.23 337.11 337.26 1,222,453 -10.44(-3.00%)
May 05, 2020 340.67 349.91 339.94 347.70 1,426,921 +9.03(+2.67%)
May 04, 2020 340.32 341.17 333.30 338.67 1,210,388 -2.95(-0.86%)
May 01, 2020 343.55 345.13 339.50 341.62 1,023,286 -4.98(-1.44%)
Apr 30, 2020 341.29 348.72 338.92 346.60 1,507,501 +1.02(+0.30%)
Apr 29, 2020 345.79 350.56 338.08 345.57 1,684,190 +2.83(+0.83%)
Apr 28, 2020 340.18 345.50 338.90 342.74 1,475,020 +5.49(+1.63%)
Apr 27, 2020 342.01 342.12 336.74 337.25 1,635,236 -2.85(-0.84%)
Apr 24, 2020 337.38 342.14 332.27 340.10 1,155,294 +4.49(+1.34%)
Apr 23, 2020 340.98 342.86 335.13 335.61 1,306,496 -3.27(-0.96%)
Apr 22, 2020 341.63 342.04 334.36 338.88 1,334,354 +6.20(+1.86%)
Apr 21, 2020 341.21 349.70 330.52 332.68 2,292,025 -8.70(-2.55%)
Apr 20, 2020 351.07 356.31 341.38 341.38 1,667,524 -16.30(-4.56%)
Apr 17, 2020 345.13 358.52 342.83 357.69 1,984,947 +21.05(+6.25%)
Apr 16, 2020 332.83 339.68 331.84 336.64 1,760,430 +3.12(+0.93%)
Apr 15, 2020 335.63 335.63 327.26 333.52 1,404,559 -5.03(-1.49%)
Apr 14, 2020 337.00 344.39 333.67 338.55 1,855,214 +8.99(+2.73%)
Apr 13, 2020 330.46 333.17 325.80 329.56 1,388,992 -0.94(-0.29%)
Apr 09, 2020 329.38 335.25 323.84 330.51 1,828,917 +8.54(+2.65%)
Apr 08, 2020 321.93 331.98 319.45 321.96 1,625,100 +5.46(+1.73%)
Apr 07, 2020 338.97 340.22 315.41 316.50 2,359,023 -11.29(-3.44%)
Apr 06, 2020 322.41 329.57 322.41 327.79 2,834,170 +15.55(+4.98%)
Apr 03, 2020 313.58 317.00 311.45 312.25 2,372,103 -3.08(-0.98%)
Apr 02, 2020 298.66 315.36 298.03 315.33 2,128,608 +13.75(+4.56%)
Apr 01, 2020 289.38 303.77 286.86 301.57 2,337,469 -0.38(-0.13%)
Mar 31, 2020 307.18 309.05 299.54 301.95 2,435,331 -8.82(-2.84%)
Mar 30, 2020 313.13 317.57 304.92 310.77 1,971,103 +0.42(+0.14%)
Mar 27, 2020 302.88 325.24 298.44 310.36 3,999,417 -1.74(-0.56%)
Mar 26, 2020 290.42 313.67 288.65 312.09 3,009,443 +27.31(+9.59%)
Mar 25, 2020 267.81 293.82 261.56 284.78 3,311,788 +27.40(+10.65%)
Mar 24, 2020 256.54 262.79 249.65 257.38 3,465,311 +10.79(+4.37%)
Mar 23, 2020 253.89 255.73 237.06 246.59 3,560,164 -12.85(-4.95%)
Mar 20, 2020 279.91 281.37 256.75 259.44 3,412,452 -20.47(-7.31%)
Mar 19, 2020 297.02 297.63 277.23 279.91 3,183,752 -17.11(-5.76%)
Mar 18, 2020 264.51 302.20 263.73 297.02 4,028,682 +12.99(+4.57%)
Mar 17, 2020 261.02 284.60 255.81 284.03 2,947,425 +27.52(+10.73%)
Mar 16, 2020 262.81 277.56 253.89 256.51 2,638,209 -36.21(-12.37%)
Mar 13, 2020 291.60 293.23 270.02 292.73 4,352,785 +15.33(+5.53%)
Mar 12, 2020 286.70 302.37 276.24 277.39 4,368,924 -40.58(-12.76%)
Mar 11, 2020 317.65 325.95 311.61 317.97 2,190,252 -9.12(-2.79%)
Mar 10, 2020 323.39 327.54 312.33 327.10 2,812,600 +13.49(+4.30%)
Mar 09, 2020 320.69 329.14 312.93 313.61 3,464,375 -27.12(-7.96%)
Mar 06, 2020 331.85 342.94 328.25 340.73 2,425,760 -1.99(-0.58%)
Mar 05, 2020 350.93 354.43 340.50 342.71 2,208,254 -15.44(-4.31%)
Mar 04, 2020 345.64 358.98 341.36 358.15 2,273,953 +21.94(+6.53%)
Mar 03, 2020 342.34 353.58 335.49 336.21 2,841,486 -3.52(-1.04%)
Mar 02, 2020 330.82 341.29 321.22 339.73 3,209,753 +10.23(+3.10%)
Feb 28, 2020 329.49 333.02 321.01 329.50 3,776,485 -10.99(-3.23%)
Feb 27, 2020 348.38 353.24 340.25 340.49 2,139,382 -14.43(-4.07%)
Feb 26, 2020 354.39 363.43 353.53 354.92 1,895,405 +0.48(+0.13%)
Feb 25, 2020 371.91 373.36 351.93 354.44 1,806,595 -16.81(-4.53%)
Feb 24, 2020 372.24 375.54 370.14 371.25 1,261,669 -7.48(-1.98%)
Feb 21, 2020 376.36 379.54 374.18 378.73 1,192,596 +1.62(+0.43%)
Feb 20, 2020 383.89 385.10 375.51 377.11 1,344,096 -7.53(-1.96%)
Feb 19, 2020 386.87 388.00 384.57 384.64 889,222 -0.95(-0.25%)
Feb 18, 2020 386.87 388.60 384.23 385.59 876,638 -2.04(-0.53%)
Feb 14, 2020 385.09 388.18 384.49 387.63 1,071,619 +2.79(+0.72%)
Feb 13, 2020 385.81 388.90 384.48 384.84 903,936 -1.68(-0.44%)
Feb 12, 2020 388.65 389.26 384.75 386.52 1,603,066 -2.88(-0.74%)
Feb 11, 2020 390.73 391.77 387.29 389.40 841,104 +0.08(+0.02%)
Feb 10, 2020 388.64 390.88 387.60 389.32 983,183 +0.52(+0.13%)
Feb 07, 2020 387.88 390.60 387.13 388.80 998,197 +0.18(+0.05%)
Feb 06, 2020 385.60 389.41 385.02 388.62 940,816 +3.35(+0.87%)
Feb 05, 2020 383.62 385.92 379.81 385.27 1,413,944 +3.90(+1.02%)
Feb 04, 2020 376.66 382.44 376.66 381.37 1,373,843 +6.13(+1.63%)
Feb 03, 2020 380.25 380.68 373.63 375.24 2,028,427 -3.77(-1.00%)
Jan 31, 2020 385.04 385.61 377.22 379.01 1,864,010 -6.89(-1.78%)
Jan 30, 2020 380.98 386.87 380.98 385.90 1,367,041 +1.82(+0.47%)
Jan 29, 2020 387.51 387.75 381.58 384.08 1,432,908 -2.95(-0.76%)
Jan 28, 2020 384.90 388.64 377.38 387.02 2,330,501 +4.24(+1.11%)
Jan 27, 2020 377.01 384.62 377.01 382.78 1,962,159 -0.11(-0.03%)
Jan 24, 2020 380.59 383.80 380.40 382.89 1,227,838 +3.29(+0.87%)
Jan 23, 2020 375.42 380.29 375.37 379.60 1,105,189 +3.86(+1.03%)
Jan 22, 2020 378.46 379.35 375.68 375.74 1,037,887 -1.53(-0.41%)
Jan 21, 2020 375.74 378.71 374.49 377.27 1,210,236 +0.43(+0.12%)
Jan 17, 2020 377.68 378.50 375.81 376.83 1,350,509 -0.04(-0.01%)
Jan 16, 2020 374.60 376.91 372.42 376.87 1,225,819 +4.20(+1.13%)
Jan 15, 2020 368.65 373.13 368.41 372.67 940,984 +4.26(+1.16%)
Jan 14, 2020 369.69 370.29 367.46 368.41 1,092,556 -2.55(-0.69%)
Jan 13, 2020 367.35 372.67 367.10 370.96 1,114,667 +4.59(+1.25%)
Jan 10, 2020 367.40 367.93 365.17 366.36 1,115,785 -0.97(-0.27%)
Jan 09, 2020 363.40 368.28 362.97 367.34 1,202,204 +3.45(+0.95%)
Jan 08, 2020 369.22 370.21 362.72 363.88 1,929,387 -3.07(-0.84%)
Jan 07, 2020 364.08 368.39 361.46 366.95 1,205,261 +1.23(+0.34%)
Jan 06, 2020 370.05 370.05 360.93 365.72 2,798,454 -0.56(-0.15%)
Jan 03, 2020 357.18 369.32 356.77 366.28 3,377,967 +12.20(+3.45%)
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.