Stock Quote

Lockheed Martin (NY: LMT )

346.53 USD +0.30 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 347.28 350.30 344.61 346.53 2,068,054 +0.30(+0.09%)
Feb 23, 2021 343.61 347.47 338.33 346.23 2,399,099 +5.76(+1.69%)
Feb 22, 2021 333.80 343.56 333.21 340.47 1,656,092 +5.05(+1.51%)
Feb 19, 2021 339.07 339.09 335.25 335.42 1,849,100 -2.50(-0.74%)
Feb 18, 2021 336.88 339.58 335.28 337.92 1,296,217 +0.92(+0.27%)
Feb 17, 2021 334.70 339.27 332.79 337.00 2,020,922 +1.97(+0.59%)
Feb 16, 2021 339.25 340.00 333.82 335.03 1,667,383 -2.70(-0.80%)
Feb 12, 2021 338.40 340.64 336.56 337.73 1,207,300 -1.41(-0.42%)
Feb 11, 2021 340.78 344.61 338.03 339.14 1,181,131 -3.05(-0.89%)
Feb 10, 2021 343.22 343.74 339.15 342.19 1,727,988 -0.15(-0.04%)
Feb 09, 2021 338.54 344.51 336.57 342.34 1,675,996 +4.50(+1.33%)
Feb 08, 2021 339.01 339.50 335.20 337.84 1,547,773 +0.80(+0.24%)
Feb 05, 2021 339.59 341.42 336.50 337.04 1,454,700 -0.19(-0.06%)
Feb 04, 2021 333.99 338.42 332.18 337.23 2,171,677 +4.84(+1.46%)
Feb 03, 2021 331.68 333.40 328.30 332.39 2,682,606 -0.31(-0.09%)
Feb 02, 2021 327.43 335.20 326.69 332.70 2,062,240 +8.67(+2.68%)
Feb 01, 2021 324.88 325.65 319.81 324.03 1,608,021 +2.21(+0.69%)
Jan 29, 2021 326.60 328.98 321.72 321.82 2,101,100 -6.11(-1.86%)
Jan 28, 2021 332.14 334.68 327.18 327.93 1,834,391 -4.58(-1.38%)
Jan 27, 2021 332.28 335.73 329.67 332.51 2,664,548 +1.82(+0.55%)
Jan 26, 2021 339.00 343.98 330.69 330.69 3,537,845 -12.82(-3.73%)
Jan 25, 2021 339.36 346.89 337.90 343.51 1,975,341 +3.63(+1.07%)
Jan 22, 2021 338.74 341.84 337.21 339.88 1,557,600 +0.21(+0.06%)
Jan 21, 2021 341.67 343.61 338.96 339.67 1,661,827 -2.00(-0.59%)
Jan 20, 2021 342.54 343.78 339.21 341.67 1,778,658 +0.17(+0.05%)
Jan 19, 2021 350.74 350.97 341.48 341.50 2,015,686 -5.77(-1.66%)
Jan 15, 2021 347.09 350.50 344.28 347.27 1,853,000 -0.17(-0.05%)
Jan 14, 2021 348.00 354.79 346.85 347.44 1,960,606 +1.95(+0.56%)
Jan 13, 2021 341.41 347.20 339.17 345.49 1,646,730 +3.64(+1.06%)
Jan 12, 2021 336.52 343.37 335.63 341.85 3,000,860 +4.17(+1.23%)
Jan 11, 2021 335.00 339.00 333.32 337.68 3,196,380 +1.58(+0.47%)
Jan 08, 2021 341.88 343.47 335.01 336.10 3,226,300 -6.45(-1.88%)
Jan 07, 2021 344.36 347.85 341.34 342.55 2,047,856 -5.48(-1.57%)
Jan 06, 2021 343.00 351.92 342.78 348.03 1,896,851 -0.76(-0.22%)
Jan 05, 2021 344.64 351.19 343.30 348.79 1,478,422 +4.15(+1.20%)
Jan 04, 2021 354.98 354.98 341.07 344.64 1,887,172 -10.34(-2.91%)
Dec 31, 2020 354.98 354.98 354.98 840,101 +0.82(+0.23%)
Dec 30, 2020 353.00 356.61 353.00 354.16 840,101 +0.26(+0.07%)
Dec 29, 2020 356.00 357.35 351.80 353.90 1,055,896 -0.28(-0.08%)
Dec 28, 2020 353.11 357.82 351.71 354.18 1,022,347 +2.21(+0.63%)
Dec 24, 2020 352.83 354.06 350.40 351.97 508,700 +0.37(+0.11%)
Dec 23, 2020 349.95 354.99 349.40 351.60 1,307,133 +3.68(+1.06%)
Dec 22, 2020 349.35 350.62 347.39 347.92 1,820,826 -1.43(-0.41%)
Dec 21, 2020 353.16 353.94 346.60 349.35 2,126,936 -6.68(-1.88%)
Dec 18, 2020 352.04 356.79 350.01 356.03 4,342,000 +3.43(+0.97%)
Dec 17, 2020 355.93 357.66 351.88 352.60 1,657,508 -1.97(-0.56%)
Dec 16, 2020 357.25 357.90 353.65 354.57 1,986,253 -3.00(-0.84%)
Dec 15, 2020 358.73 359.89 355.45 357.57 1,521,017 -0.09(-0.03%)
Dec 14, 2020 363.50 365.62 357.44 357.66 1,370,452 -4.05(-1.12%)
Dec 11, 2020 354.55 363.12 354.19 361.71 1,410,000 +6.32(+1.78%)
Dec 10, 2020 359.52 364.21 355.20 355.39 1,377,768 -5.96(-1.65%)
Dec 09, 2020 359.85 362.59 356.95 361.35 1,522,244 +2.12(+0.59%)
Dec 08, 2020 360.98 363.17 358.83 359.23 1,783,142 -2.90(-0.80%)
Dec 07, 2020 366.90 366.90 360.54 362.13 1,389,352 -4.48(-1.22%)
Dec 04, 2020 363.12 367.73 362.11 366.61 1,222,500 +4.58(+1.27%)
Dec 03, 2020 362.12 369.50 360.96 362.03 1,757,956 +0.67(+0.19%)
Dec 02, 2020 364.99 365.99 360.01 361.36 2,519,086 -3.63(-0.99%)
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.