Skip to main content

Lockheed Martin (NY: LMT )

464.42 -4.68 (-1.00%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 463.58 469.77 462.75 469.10 1,393,245 +10.02(+2.18%)
Feb 03, 2023 459.27 462.60 454.94 459.08 1,303,082 +1.89(+0.41%)
Feb 02, 2023 458.37 460.43 453.92 457.19 2,104,092 -5.06(-1.09%)
Feb 01, 2023 462.51 465.28 459.80 462.25 1,242,498 -1.01(-0.22%)
Jan 31, 2023 462.28 463.48 459.01 463.26 2,061,574 +2.67(+0.58%)
Jan 30, 2023 462.00 466.70 459.90 460.59 1,641,764 +0.99(+0.22%)
Jan 27, 2023 460.86 466.68 457.45 459.60 1,587,804 -0.21(-0.05%)
Jan 26, 2023 455.35 463.76 452.83 459.81 2,168,939 +5.65(+1.24%)
Jan 25, 2023 448.00 455.81 444.84 454.16 2,352,202 +4.93(+1.10%)
Jan 24, 2023 442.17 450.96 437.69 449.23 2,862,930 +7.95(+1.80%)
Jan 23, 2023 443.11 446.83 440.86 441.28 1,738,546 -2.00(-0.45%)
Jan 20, 2023 441.34 443.35 437.62 443.28 1,409,969 +3.97(+0.90%)
Jan 19, 2023 442.76 445.92 439.03 439.31 1,470,255 -1.96(-0.44%)
Jan 18, 2023 447.16 448.23 440.65 441.27 1,644,742 -5.89(-1.32%)
Jan 17, 2023 450.30 453.50 446.67 447.16 1,753,100 -2.67(-0.59%)
Jan 13, 2023 446.50 453.71 444.74 449.83 2,208,775 -11.91(-2.58%)
Jan 12, 2023 462.99 465.88 459.19 461.74 936,636 -1.26(-0.27%)
Jan 11, 2023 463.37 465.55 461.04 463.00 1,056,028 +0.71(+0.15%)
Jan 10, 2023 462.18 465.47 456.89 462.29 1,003,439 +3.30(+0.72%)
Jan 09, 2023 467.79 470.79 455.30 458.99 2,376,372 -14.25(-3.01%)
Jan 06, 2023 480.00 488.00 465.76 473.24 1,969,441 -3.83(-0.80%)
Jan 05, 2023 475.69 478.14 469.90 477.07 1,210,069 +0.57(+0.12%)
Jan 04, 2023 473.25 479.70 469.30 476.50 1,391,332 -1.03(-0.22%)
Jan 03, 2023 483.39 484.25 474.01 477.53 1,657,174 -8.96(-1.84%)
Dec 30, 2022 488.00 489.81 481.24 486.49 910,039 -0.56(-0.11%)
Dec 29, 2022 484.00 489.57 483.30 487.05 764,341 +3.83(+0.79%)
Dec 28, 2022 486.15 489.00 482.90 483.22 810,264 -2.28(-0.47%)
Dec 27, 2022 485.00 489.24 483.50 485.50 788,939 +2.21(+0.46%)
Dec 23, 2022 479.50 484.18 478.36 483.29 661,647 +3.99(+0.83%)
Dec 22, 2022 486.50 486.82 473.95 479.30 1,520,742 -8.35(-1.71%)
Dec 21, 2022 487.88 490.57 485.69 487.65 987,907 +1.50(+0.31%)
Dec 20, 2022 482.88 491.45 481.81 486.15 1,014,337 +4.36(+0.90%)
Dec 19, 2022 481.78 487.98 479.93 481.79 929,681 +0.00(+0.00%)
Dec 16, 2022 475.63 482.61 473.67 481.79 2,590,857 +3.00(+0.63%)
Dec 15, 2022 481.00 485.10 475.12 478.79 1,067,335 -6.40(-1.32%)
Dec 14, 2022 481.19 488.27 480.14 485.19 1,081,913 +4.97(+1.03%)
Dec 13, 2022 490.00 490.37 478.67 480.22 1,730,903 -6.10(-1.25%)
Dec 12, 2022 484.95 487.17 482.50 486.32 1,128,875 +2.74(+0.57%)
Dec 09, 2022 485.64 490.36 483.21 483.58 856,509 -1.80(-0.37%)
Dec 08, 2022 485.26 488.81 481.55 485.38 762,155 +4.18(+0.87%)
Dec 07, 2022 484.30 489.24 480.48 481.20 999,787 -2.80(-0.58%)
Dec 06, 2022 491.32 491.32 482.20 484.00 1,076,550 -6.67(-1.36%)
Dec 05, 2022 490.87 494.98 488.32 490.67 1,356,921 -5.56(-1.12%)
Dec 02, 2022 481.81 498.95 481.81 496.23 1,744,462 +12.54(+2.59%)
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.