Stock Quote

Lockheed Martin (NY: LMT )

365.62 USD +3.55 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 364.10 366.24 363.51 365.62 952,972 +3.55(+0.98%)
Oct 14, 2021 362.02 364.16 360.36 362.07 974,231 +0.31(+0.09%)
Oct 13, 2021 359.62 362.39 353.45 361.76 1,102,063 +3.64(+1.02%)
Oct 12, 2021 356.98 360.38 356.01 358.12 840,240 +1.04(+0.29%)
Oct 11, 2021 354.90 359.33 354.12 357.08 996,232 +3.33(+0.94%)
Oct 08, 2021 352.08 355.16 350.80 353.75 768,772 +1.97(+0.56%)
Oct 07, 2021 350.17 354.48 350.17 351.78 1,042,640 +1.79(+0.51%)
Oct 06, 2021 347.03 350.14 344.20 349.99 995,911 +2.24(+0.64%)
Oct 05, 2021 346.00 350.45 344.82 347.75 889,370 +1.76(+0.51%)
Oct 04, 2021 347.69 350.27 343.70 345.99 1,127,388 -1.81(-0.52%)
Oct 01, 2021 347.31 349.68 342.77 347.80 960,374 +2.70(+0.78%)
Sep 30, 2021 351.53 352.30 344.90 345.10 1,054,386 -5.19(-1.48%)
Sep 29, 2021 348.13 352.58 344.97 350.29 1,547,683 -1.86(-0.53%)
Sep 28, 2021 353.36 355.31 349.92 352.15 1,140,081 -1.21(-0.34%)
Sep 27, 2021 352.14 357.23 351.32 353.36 1,865,957 +3.84(+1.10%)
Sep 24, 2021 348.97 352.94 347.51 349.52 1,692,976 +5.32(+1.55%)
Sep 23, 2021 340.29 344.77 340.11 344.20 1,365,826 +2.47(+0.72%)
Sep 22, 2021 338.14 343.20 338.02 341.73 1,335,912 +5.68(+1.69%)
Sep 21, 2021 338.74 340.07 335.10 336.05 1,316,875 -2.41(-0.71%)
Sep 20, 2021 338.70 340.60 335.89 338.46 1,710,361 -2.52(-0.74%)
Sep 17, 2021 339.95 342.81 339.15 340.98 2,108,086 -0.52(-0.15%)
Sep 16, 2021 345.48 345.94 340.75 341.50 1,451,526 -3.57(-1.03%)
Sep 15, 2021 344.80 346.93 343.91 345.07 1,158,722 +0.73(+0.21%)
Sep 14, 2021 348.00 348.30 342.48 344.34 1,325,755 -1.97(-0.57%)
Sep 13, 2021 347.91 349.28 342.75 346.31 1,489,294 +0.43(+0.12%)
Sep 10, 2021 349.44 350.08 345.82 345.88 1,224,240 -3.05(-0.87%)
Sep 09, 2021 350.51 351.70 347.86 348.93 1,098,984 -2.53(-0.72%)
Sep 08, 2021 350.39 353.58 349.46 351.46 1,215,345 +2.26(+0.65%)
Sep 07, 2021 354.72 356.00 349.07 349.20 2,033,969 -6.80(-1.91%)
Sep 03, 2021 358.05 358.27 355.62 356.00 893,685 -2.05(-0.57%)
Sep 02, 2021 356.81 358.73 355.52 358.05 2,071,572 +1.39(+0.39%)
Sep 01, 2021 358.30 359.51 356.54 356.66 1,116,079 -3.14(-0.87%)
Aug 31, 2021 359.40 360.85 358.10 359.80 1,083,933 -2.25(-0.62%)
Aug 30, 2021 362.25 363.96 361.75 362.05 985,269 +0.06(+0.02%)
Aug 27, 2021 363.29 364.33 361.18 361.99 1,203,851 +0.37(+0.10%)
Aug 26, 2021 359.10 361.98 357.26 361.62 1,171,294 +2.87(+0.80%)
Aug 25, 2021 359.69 360.65 358.00 358.75 953,521 -0.25(-0.07%)
Aug 24, 2021 358.97 360.49 357.92 359.00 822,727 +1.65(+0.46%)
Aug 23, 2021 357.94 359.07 356.41 357.35 827,837 +0.18(+0.05%)
Aug 20, 2021 354.74 358.81 353.57 357.17 904,545 +3.14(+0.89%)
Aug 19, 2021 355.23 359.89 353.57 354.03 1,345,790 -2.57(-0.72%)
Aug 18, 2021 359.50 360.50 356.56 356.60 960,530 -5.00(-1.38%)
Aug 17, 2021 359.05 362.53 358.67 361.60 1,571,090 +1.35(+0.37%)
Aug 16, 2021 357.98 360.51 355.56 360.25 1,625,870 +2.27(+0.63%)
Aug 13, 2021 360.25 361.07 357.51 357.98 1,222,335 -1.77(-0.49%)
Aug 12, 2021 362.33 364.30 358.80 359.75 1,005,749 -3.55(-0.98%)
Aug 11, 2021 362.45 364.35 361.00 363.30 912,217 +1.06(+0.29%)
Aug 10, 2021 360.19 363.06 360.10 362.24 842,061 +1.20(+0.33%)
Aug 09, 2021 360.70 362.42 359.78 361.04 944,908 -1.01(-0.28%)
Aug 06, 2021 362.30 363.46 360.56 362.05 704,472 +1.27(+0.35%)
Aug 05, 2021 362.44 363.02 359.88 360.78 912,879 -0.86(-0.24%)
Aug 04, 2021 364.49 365.36 359.61 361.64 1,608,081 -7.81(-2.11%)
Aug 03, 2021 369.38 369.91 366.00 369.45 872,545 +1.15(+0.31%)
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.