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 (%)
May 31, 2022 419.88 421.77 415.53 417.14 2,675,415 -7.25(-1.71%)
May 27, 2022 424.94 425.25 418.64 424.39 1,343,994 +2.42(+0.57%)
May 26, 2022 423.86 427.69 421.76 421.97 1,213,652 +0.42(+0.10%)
May 25, 2022 417.72 422.57 415.67 421.54 1,095,938 +4.48(+1.07%)
May 24, 2022 407.85 417.56 407.85 417.06 1,097,966 +9.18(+2.25%)
May 23, 2022 402.61 410.34 402.61 407.88 1,102,370 +8.36(+2.09%)
May 20, 2022 403.14 403.14 393.05 399.51 1,728,305 -1.38(-0.35%)
May 19, 2022 405.82 407.84 394.93 400.90 1,634,553 -8.20(-2.01%)
May 18, 2022 415.38 416.39 407.95 409.10 1,047,588 -6.28(-1.51%)
May 17, 2022 414.26 416.53 406.21 415.38 847,066 +3.25(+0.79%)
May 16, 2022 409.73 414.79 407.05 412.13 1,066,484 +2.24(+0.55%)
May 13, 2022 410.07 412.28 404.08 409.89 1,183,500 +0.55(+0.13%)
May 12, 2022 413.75 415.69 403.47 409.35 1,476,056 -5.48(-1.32%)
May 11, 2022 412.09 419.14 411.25 414.83 1,080,975 +1.20(+0.29%)
May 10, 2022 414.39 420.56 412.09 413.62 1,039,035 +0.27(+0.07%)
May 09, 2022 421.06 422.71 411.73 413.35 1,438,246 -9.97(-2.36%)
May 06, 2022 415.88 423.47 414.36 423.32 1,496,736 +5.92(+1.42%)
May 05, 2022 419.85 421.47 413.13 417.41 1,256,752 -2.44(-0.58%)
May 04, 2022 411.64 420.08 409.62 419.85 1,244,708 +10.33(+2.52%)
May 03, 2022 409.15 412.18 405.92 409.52 1,413,867 +3.73(+0.92%)
May 02, 2022 404.65 412.08 401.40 405.79 1,483,144 -1.23(-0.30%)
Apr 29, 2022 418.62 419.16 405.38 407.02 1,575,933 -9.03(-2.17%)
Apr 28, 2022 422.92 422.92 412.11 416.05 1,432,559 -3.08(-0.73%)
Apr 27, 2022 420.31 425.75 413.75 419.13 1,080,319 -1.05(-0.25%)
Apr 26, 2022 421.07 426.05 417.44 420.18 1,528,962 +3.01(+0.72%)
Apr 25, 2022 417.27 418.98 408.10 417.16 1,591,511 -2.73(-0.65%)
Apr 22, 2022 415.28 424.71 412.93 419.90 1,541,325 +5.89(+1.42%)
Apr 21, 2022 428.57 429.47 413.36 414.01 2,056,377 -13.50(-3.16%)
Apr 20, 2022 433.17 434.56 426.48 427.51 1,736,799 -5.68(-1.31%)
Apr 19, 2022 435.63 447.88 431.80 433.19 2,169,821 -7.10(-1.61%)
Apr 18, 2022 439.87 444.56 432.44 440.29 1,739,550 -0.21(-0.05%)
Apr 14, 2022 444.50 446.21 438.97 440.50 2,086,346 -1.44(-0.33%)
Apr 13, 2022 443.64 447.04 439.17 441.94 1,286,991 +1.55(+0.35%)
Apr 12, 2022 439.12 444.34 434.58 440.39 1,595,149 +3.11(+0.71%)
Apr 11, 2022 436.85 446.89 435.34 437.28 2,028,902 +2.57(+0.59%)
Apr 08, 2022 440.55 444.20 432.91 434.71 1,816,426 -3.76(-0.86%)
Apr 07, 2022 426.69 440.25 424.61 438.47 2,158,019 +10.30(+2.40%)
Apr 06, 2022 420.45 430.98 420.45 428.18 2,061,045 +6.91(+1.64%)
Apr 05, 2022 419.15 428.39 417.63 421.26 2,372,715 +3.04(+0.73%)
Apr 04, 2022 421.49 421.98 414.02 418.22 1,238,288 -1.86(-0.44%)
Apr 01, 2022 416.53 422.91 413.33 420.07 1,246,818 +4.31(+1.04%)
Mar 31, 2022 416.29 422.80 415.38 415.76 1,762,524 -4.29(-1.02%)
Mar 30, 2022 413.80 421.09 413.79 420.05 1,825,600 +8.29(+2.01%)
Mar 29, 2022 408.08 412.67 404.38 411.76 2,630,183 -7.38(-1.76%)
Mar 28, 2022 423.22 424.30 417.56 419.13 1,778,286 -8.18(-1.91%)
Mar 25, 2022 423.89 430.95 423.86 427.31 1,748,094 +3.70(+0.87%)
Mar 24, 2022 419.43 425.27 417.49 423.61 1,457,286 +4.22(+1.01%)
Mar 23, 2022 418.21 421.51 416.66 419.39 1,820,298 +4.39(+1.06%)
Mar 22, 2022 413.92 418.06 408.97 415.00 2,246,794 +0.56(+0.13%)
Mar 21, 2022 406.56 421.91 406.56 414.44 3,445,223 +13.02(+3.24%)
Mar 18, 2022 409.42 412.08 397.20 401.43 5,537,451 -2.27(-0.56%)
Mar 17, 2022 402.25 406.70 400.12 403.69 3,129,914 +6.83(+1.72%)
Mar 16, 2022 409.78 411.51 387.47 396.87 6,173,116 -25.74(-6.09%)
Mar 15, 2022 418.92 424.26 414.71 422.61 1,888,310 +3.97(+0.95%)
Mar 14, 2022 423.33 423.65 413.70 418.63 2,627,799 +5.10(+1.23%)
Mar 11, 2022 416.33 422.62 413.13 413.54 2,812,513 -5.01(-1.20%)
Mar 10, 2022 424.45 416.55 418.55 3,237,371 -4.11(-0.97%)
Mar 09, 2022 412.09 429.26 407.31 422.66 3,691,851 -0.25(-0.06%)
Mar 08, 2022 436.84 440.82 422.32 422.91 4,387,555 -16.16(-3.68%)
Mar 07, 2022 436.12 452.11 436.11 439.07 5,562,557 +7.53(+1.75%)
Mar 04, 2022 423.91 435.79 417.33 431.54 3,527,718 +9.73(+2.31%)
Mar 03, 2022 418.89 429.40 412.03 421.81 4,884,067 -2.05(-0.48%)
Mar 02, 2022 419.50 425.33 404.35 423.86 5,310,113 -6.23(-1.45%)
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.