Stock Quote

Lockheed Martin (NY: LMT )

434.24 +5.39 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 428.90 434.29 427.19 434.24 978,009 +5.39(+1.26%)
Aug 11, 2022 429.24 432.49 427.20 428.85 949,373 -1.14(-0.27%)
Aug 10, 2022 430.07 432.25 426.34 429.99 1,409,103 +1.44(+0.34%)
Aug 09, 2022 426.95 431.88 425.70 428.55 747,466 +4.69(+1.11%)
Aug 08, 2022 427.50 429.37 421.68 423.86 815,079 -2.55(-0.60%)
Aug 05, 2022 425.26 427.84 419.53 426.41 932,610 -1.72(-0.40%)
Aug 04, 2022 430.71 434.65 426.89 428.13 1,126,402 -1.17(-0.27%)
Aug 03, 2022 427.27 431.76 419.64 429.30 1,332,759 +0.52(+0.12%)
Aug 02, 2022 425.01 432.83 419.10 428.78 2,453,141 +9.50(+2.27%)
Aug 01, 2022 418.24 428.50 416.64 419.28 1,721,650 +5.47(+1.32%)
Jul 29, 2022 406.49 414.15 402.00 413.81 1,493,633 +7.73(+1.90%)
Jul 28, 2022 399.15 406.77 396.14 406.08 1,014,703 +7.54(+1.89%)
Jul 27, 2022 397.79 399.25 394.00 398.54 839,295 +1.73(+0.44%)
Jul 26, 2022 400.18 402.98 396.57 396.81 992,063 -2.99(-0.75%)
Jul 25, 2022 394.37 403.73 393.62 399.80 1,038,043 +5.06(+1.28%)
Jul 22, 2022 399.95 401.97 393.46 394.74 769,437 -0.46(-0.12%)
Jul 21, 2022 394.32 395.55 389.64 395.20 940,929 -0.02(-0.01%)
Jul 20, 2022 390.66 397.48 385.67 395.22 1,560,437 +4.84(+1.24%)
Jul 19, 2022 378.82 390.57 373.67 390.38 3,023,296 +3.10(+0.80%)
Jul 18, 2022 399.97 400.00 387.03 387.28 2,758,070 -11.10(-2.79%)
Jul 15, 2022 403.71 403.71 397.81 398.38 1,223,235 -1.93(-0.48%)
Jul 14, 2022 403.19 405.37 397.52 400.31 1,160,710 -7.69(-1.88%)
Jul 13, 2022 409.11 417.77 407.73 408.00 1,155,046 -5.99(-1.45%)
Jul 12, 2022 419.47 419.89 412.60 413.99 680,446 -5.08(-1.21%)
Jul 11, 2022 417.90 423.00 415.38 419.07 602,665 -1.28(-0.30%)
Jul 08, 2022 425.54 426.96 419.97 420.35 681,978 -1.84(-0.44%)
Jul 07, 2022 424.48 428.00 419.55 422.19 1,177,152 -3.70(-0.87%)
Jul 06, 2022 416.90 427.86 415.28 425.89 1,044,956 +10.64(+2.56%)
Jul 05, 2022 424.79 425.77 407.21 415.25 1,712,908 -18.27(-4.21%)
Jul 01, 2022 429.74 434.96 424.48 433.52 1,298,812 +3.56(+0.83%)
Jun 30, 2022 418.16 430.32 416.88 429.96 1,269,310 +11.07(+2.64%)
Jun 29, 2022 423.06 424.41 416.43 418.89 733,819 -1.82(-0.43%)
Jun 28, 2022 423.00 427.56 419.37 420.71 953,421 +1.46(+0.35%)
Jun 27, 2022 419.04 423.19 417.47 419.25 778,205 +0.21(+0.05%)
Jun 24, 2022 415.84 419.48 410.68 419.04 1,768,088 +8.42(+2.05%)
Jun 23, 2022 415.37 416.27 407.18 410.62 988,817 -4.83(-1.16%)
Jun 22, 2022 414.06 420.42 411.79 415.45 1,073,267 -3.51(-0.84%)
Jun 21, 2022 412.00 420.50 409.01 418.96 1,474,314 +14.95(+3.70%)
Jun 17, 2022 403.57 405.40 394.66 404.01 3,757,126 -0.78(-0.19%)
Jun 16, 2022 410.43 412.89 403.02 404.79 1,580,064 -9.31(-2.25%)
Jun 15, 2022 417.56 419.00 408.87 414.10 1,241,700 -2.07(-0.50%)
Jun 14, 2022 424.01 424.16 411.11 416.17 1,497,988 -7.76(-1.83%)
Jun 13, 2022 424.40 428.36 421.52 423.93 1,483,030 -6.26(-1.46%)
Jun 10, 2022 431.00 434.35 425.75 430.19 1,166,079 -2.53(-0.58%)
Jun 09, 2022 443.42 443.55 432.50 432.72 995,186 -10.69(-2.41%)
Jun 08, 2022 452.00 454.64 442.91 443.41 1,150,502 -12.89(-2.82%)
Jun 07, 2022 442.00 456.67 441.40 456.30 1,126,048 +12.89(+2.91%)
Jun 06, 2022 443.82 446.00 441.56 443.41 689,982 +0.72(+0.16%)
Jun 03, 2022 440.00 446.58 439.16 442.69 928,108 +1.58(+0.36%)
Jun 02, 2022 441.76 442.54 430.44 441.11 1,209,464 +1.81(+0.41%)
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.