Skip to main content

Lockheed Martin (NY: LMT )

468.04 -0.03 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 416.29 422.80 415.38 415.76 1,762,524 -4.29(-1.02%)
Mar 30, 2022 413.80 421.09 413.79 420.05 1,825,600 +8.29(+2.01%)
Mar 29, 2022 408.08 412.67 404.38 411.76 2,630,183 -7.38(-1.76%)
Mar 28, 2022 423.22 424.30 417.56 419.13 1,778,286 -8.18(-1.91%)
Mar 25, 2022 423.89 430.95 423.86 427.31 1,748,094 +3.70(+0.87%)
Mar 24, 2022 419.43 425.27 417.49 423.61 1,457,286 +4.22(+1.01%)
Mar 23, 2022 418.21 421.51 416.66 419.39 1,820,298 +4.39(+1.06%)
Mar 22, 2022 413.92 418.06 408.97 415.00 2,246,794 +0.56(+0.13%)
Mar 21, 2022 406.56 421.91 406.56 414.44 3,445,223 +13.02(+3.24%)
Mar 18, 2022 409.42 412.08 397.20 401.43 5,537,451 -2.27(-0.56%)
Mar 17, 2022 402.25 406.70 400.12 403.69 3,129,914 +6.83(+1.72%)
Mar 16, 2022 409.78 411.51 387.47 396.87 6,173,116 -25.74(-6.09%)
Mar 15, 2022 418.92 424.26 414.71 422.61 1,888,310 +3.97(+0.95%)
Mar 14, 2022 423.33 423.65 413.70 418.63 2,627,799 +5.10(+1.23%)
Mar 11, 2022 416.33 422.62 413.13 413.54 2,812,513 -5.01(-1.20%)
Mar 10, 2022 424.45 416.55 418.55 3,237,371 -4.11(-0.97%)
Mar 09, 2022 412.09 429.26 407.31 422.66 3,691,851 -0.25(-0.06%)
Mar 08, 2022 436.84 440.82 422.32 422.91 4,387,555 -16.16(-3.68%)
Mar 07, 2022 436.12 452.11 436.11 439.07 5,562,557 +7.53(+1.75%)
Mar 04, 2022 423.91 435.79 417.33 431.54 3,527,718 +9.73(+2.31%)
Mar 03, 2022 418.89 429.40 412.03 421.81 4,884,067 -2.05(-0.48%)
Mar 02, 2022 419.50 425.33 404.35 423.86 5,310,113 -6.23(-1.45%)
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.