Skip to main content

Lockheed Martin (NY: LMT )

460.17 +1.16 (+0.25%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 306.19 310.24 305.11 308.34 1,963,175 +0.86(+0.28%)
Oct 28, 2021 306.19 310.69 301.68 307.48 3,097,853 +0.42(+0.14%)
Oct 27, 2021 308.97 312.16 306.69 307.06 3,034,296 -0.90(-0.29%)
Oct 26, 2021 323.19 307.96 10,171,075 -41.21(-11.80%)
Oct 25, 2021 348.78 350.82 347.58 349.17 1,455,212 +1.61(+0.46%)
Oct 22, 2021 346.95 349.81 346.95 347.57 1,176,975 +1.35(+0.39%)
Oct 21, 2021 344.81 346.32 340.65 346.21 866,147 +1.87(+0.54%)
Oct 20, 2021 344.95 345.69 343.12 344.35 1,029,398 +0.06(+0.02%)
Oct 19, 2021 340.05 344.39 337.41 344.29 1,133,300 +5.63(+1.66%)
Oct 18, 2021 338.04 341.33 335.76 338.66 1,093,545 -0.57(-0.17%)
Oct 15, 2021 337.83 339.81 337.28 339.24 1,027,102 +3.29(+0.98%)
Oct 14, 2021 335.90 337.88 334.35 335.94 1,050,000 +0.29(+0.09%)
Oct 13, 2021 333.67 336.24 327.94 335.65 1,187,774 +3.38(+1.02%)
Oct 12, 2021 331.22 334.38 330.32 332.28 905,588 +0.97(+0.29%)
Oct 11, 2021 329.29 333.40 328.57 331.31 1,073,712 +3.09(+0.94%)
Oct 08, 2021 326.67 329.53 325.49 328.22 828,562 +1.83(+0.56%)
Oct 07, 2021 324.90 328.90 324.90 326.39 1,123,729 +1.66(+0.51%)
Oct 06, 2021 321.99 324.87 319.36 324.73 1,073,366 +2.08(+0.64%)
Oct 05, 2021 321.03 325.16 319.94 322.66 958,539 +1.63(+0.51%)
Oct 04, 2021 322.60 325.00 318.90 321.02 1,215,068 -1.68(-0.52%)
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.