Stock Quote

Lockheed Martin (NY: LMT )

408.75 -4.15 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 410.63 411.27 407.75 408.75 1,130,714 -4.15(-1.01%)
Sep 25, 2023 413.23 413.50 411.51 412.90 748,329 -0.75(-0.18%)
Sep 22, 2023 415.94 417.50 413.23 413.65 1,453,374 -3.89(-0.93%)
Sep 21, 2023 425.73 426.61 417.19 417.54 1,669,682 -9.41(-2.20%)
Sep 20, 2023 426.95 430.85 426.67 426.95 1,044,210 +1.64(+0.39%)
Sep 19, 2023 430.25 431.07 425.06 425.31 862,377 -4.55(-1.06%)
Sep 18, 2023 427.66 431.45 426.60 429.86 951,206 +5.81(+1.37%)
Sep 15, 2023 423.91 428.88 423.71 424.05 1,681,585 -1.84(-0.43%)
Sep 14, 2023 420.73 426.65 420.73 425.89 992,391 +4.90(+1.16%)
Sep 13, 2023 419.82 422.25 418.58 420.99 971,550 +3.16(+0.76%)
Sep 12, 2023 419.54 420.11 415.94 417.83 1,307,259 -2.83(-0.67%)
Sep 11, 2023 422.22 422.73 416.51 420.66 1,618,358 -2.43(-0.57%)
Sep 08, 2023 426.33 426.44 422.25 423.09 1,162,524 -2.85(-0.67%)
Sep 07, 2023 424.00 427.77 422.00 425.94 1,195,719 +2.00(+0.47%)
Sep 06, 2023 440.24 441.34 423.66 423.94 2,547,200 -21.25(-4.77%)
Sep 05, 2023 448.00 448.33 445.05 445.19 854,106 -2.99(-0.67%)
Sep 01, 2023 450.32 451.89 447.78 448.18 668,749 -0.17(-0.04%)
Aug 31, 2023 450.82 453.62 448.14 448.35 826,449 -1.06(-0.24%)
Aug 30, 2023 446.46 452.90 445.51 449.41 881,855 +3.98(+0.89%)
Aug 29, 2023 449.32 450.25 441.54 445.43 1,060,765 -3.89(-0.87%)
Aug 28, 2023 447.82 450.32 447.28 449.32 645,275 +1.22(+0.27%)
Aug 25, 2023 452.24 452.24 446.08 448.10 790,549 -1.45(-0.32%)
Aug 24, 2023 450.25 454.63 449.44 449.55 702,420 -2.01(-0.44%)
Aug 23, 2023 451.57 451.87 449.09 451.56 1,050,203 +1.62(+0.36%)
Aug 22, 2023 448.74 450.88 447.47 449.94 676,349 +1.44(+0.32%)
Aug 21, 2023 446.86 450.03 446.02 448.50 577,325 +1.42(+0.32%)
Aug 18, 2023 442.47 452.35 442.43 447.08 1,082,897 +3.36(+0.76%)
Aug 17, 2023 443.68 447.24 443.48 443.72 640,021 +1.54(+0.35%)
Aug 16, 2023 439.92 444.07 439.37 442.18 827,198 +1.54(+0.35%)
Aug 15, 2023 445.03 447.02 440.34 440.64 729,933 -6.46(-1.44%)
Aug 14, 2023 451.58 452.59 446.68 447.10 757,244 -3.94(-0.87%)
Aug 11, 2023 448.19 451.08 447.53 451.04 695,317 +3.97(+0.89%)
Aug 10, 2023 449.00 450.96 446.28 447.07 693,494 -2.74(-0.61%)
Aug 09, 2023 447.10 451.04 447.01 449.81 1,219,820 +3.32(+0.74%)
Aug 08, 2023 446.02 447.52 444.60 446.49 796,886 -0.31(-0.07%)
Aug 07, 2023 444.35 447.48 443.32 446.80 751,325 +4.03(+0.91%)
Aug 04, 2023 445.61 447.30 442.36 442.76 852,605 -2.19(-0.49%)
Aug 03, 2023 444.35 447.21 443.02 444.95 1,249,043 -0.64(-0.14%)
Aug 02, 2023 448.29 450.12 444.94 445.59 911,811 -2.70(-0.60%)
Aug 01, 2023 444.07 450.12 443.94 448.29 1,054,972 +4.88(+1.10%)
Jul 31, 2023 446.73 446.73 441.68 443.41 1,818,237 -2.61(-0.59%)
Jul 28, 2023 445.03 447.66 443.53 446.02 1,170,940 +0.36(+0.08%)
Jul 27, 2023 448.51 449.42 442.37 445.67 1,614,387 -4.14(-0.92%)
Jul 26, 2023 451.32 454.02 448.87 449.81 1,330,896 -1.33(-0.30%)
Jul 25, 2023 449.43 451.74 444.45 451.14 1,215,338 -2.63(-0.58%)
Jul 24, 2023 452.98 454.91 451.03 453.77 898,153 +2.03(+0.45%)
Jul 21, 2023 451.79 453.90 450.34 451.74 940,652 -1.24(-0.27%)
Jul 20, 2023 449.63 455.16 449.00 452.99 1,362,911 +4.47(+1.00%)
Jul 19, 2023 453.97 456.24 445.14 448.52 2,154,032 -4.16(-0.92%)
Jul 18, 2023 471.22 476.32 451.27 452.68 3,143,004 -14.18(-3.04%)
Jul 17, 2023 463.20 470.85 462.53 466.85 1,900,336 +5.62(+1.22%)
Jul 14, 2023 462.91 463.43 459.29 461.23 939,433 -2.06(-0.44%)
Jul 13, 2023 457.94 464.34 457.28 463.29 827,268 +4.39(+0.96%)
Jul 12, 2023 464.10 464.12 458.06 458.90 1,074,281 -4.30(-0.93%)
Jul 11, 2023 458.21 464.00 456.74 463.20 713,971 +5.87(+1.28%)
Jul 10, 2023 455.46 459.52 455.01 457.33 722,843 +1.66(+0.36%)
Jul 07, 2023 456.95 458.83 455.06 455.67 646,454 -2.91(-0.63%)
Jul 06, 2023 459.93 459.93 456.29 458.58 680,482 -1.11(-0.24%)
Jul 05, 2023 458.51 460.28 455.89 459.69 629,668 +0.18(+0.04%)
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.