Skip to main content

Lockheed Martin (NY: LMT )

546.05 +0.11 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 204.77 205.02 203.32 203.34 2,707,289 -1.47(-0.72%)
Jul 28, 2016 204.53 205.08 202.80 204.81 3,375,685 +0.31(+0.15%)
Jul 27, 2016 205.55 205.97 203.59 204.49 3,223,167 -0.48(-0.24%)
Jul 26, 2016 205.67 206.34 204.23 204.98 2,636,774 -0.69(-0.34%)
Jul 25, 2016 206.63 207.00 204.94 205.67 1,610,692 -1.36(-0.66%)
Jul 22, 2016 204.85 207.17 203.60 207.03 2,317,464 +2.55(+1.25%)
Jul 21, 2016 207.17 207.17 202.43 204.48 3,408,912 -2.03(-0.99%)
Jul 20, 2016 208.65 209.05 205.89 206.51 4,178,633 -1.84(-0.88%)
Jul 19, 2016 208.02 211.90 202.84 208.36 6,189,493 +2.15(+1.04%)
Jul 18, 2016 207.41 207.82 205.41 206.21 2,915,403 -0.56(-0.27%)
Jul 15, 2016 206.87 207.28 206.06 206.76 4,301,255 +0.79(+0.38%)
Jul 14, 2016 206.93 207.53 204.93 205.97 4,131,610 +0.08(+0.04%)
Jul 13, 2016 205.25 206.33 205.11 205.89 5,943,008 +0.97(+0.47%)
Jul 12, 2016 205.69 206.28 204.39 204.93 5,180,205 +0.25(+0.12%)
Jul 11, 2016 203.06 206.25 202.69 204.68 7,876,212 +2.00(+0.99%)
Jul 08, 2016 201.77 202.99 199.94 202.68 1,345,831 +1.71(+0.85%)
Jul 07, 2016 201.33 202.13 200.03 200.96 1,194,709 -0.25(-0.12%)
Jul 06, 2016 201.91 202.21 199.44 201.21 1,724,358 +0.46(+0.23%)
Jul 05, 2016 200.18 201.45 199.88 200.75 1,650,000 +0.13(+0.06%)
Jul 01, 2016 199.67 200.62 200.62 200.62 1,774,574 +0.95(+0.48%)
Jun 30, 2016 196.95 200.12 196.86 199.67 2,542,392 +3.29(+1.68%)
Jun 29, 2016 194.71 196.88 194.44 196.38 1,479,028 +2.55(+1.32%)
Jun 28, 2016 193.19 193.87 191.21 193.83 2,479,209 +1.30(+0.68%)
Jun 27, 2016 192.12 193.08 189.95 192.53 2,322,002 -0.33(-0.17%)
Jun 24, 2016 188.96 195.41 188.88 192.86 4,314,278 -0.24(-0.12%)
Jun 23, 2016 192.93 193.10 191.64 193.10 939,303 +1.47(+0.77%)
Jun 22, 2016 192.26 192.51 191.52 191.63 1,245,164 -0.31(-0.16%)
Jun 21, 2016 192.69 192.98 191.74 191.93 1,153,788 -0.07(-0.04%)
Jun 20, 2016 192.46 192.94 191.38 192.01 1,326,179 +0.87(+0.45%)
Jun 17, 2016 193.28 193.28 190.41 191.14 1,809,302 -1.86(-0.96%)
Jun 16, 2016 192.34 193.46 191.56 193.00 1,506,870 +0.34(+0.18%)
Jun 15, 2016 193.19 193.58 192.48 192.66 1,061,593 -0.20(-0.10%)
Jun 14, 2016 191.31 193.20 190.89 192.86 1,516,558 +1.41(+0.74%)
Jun 13, 2016 193.11 193.66 191.42 191.45 1,337,681 -2.12(-1.09%)
Jun 10, 2016 193.11 194.47 192.89 193.57 944,819 -0.07(-0.04%)
Jun 09, 2016 193.14 193.80 193.10 193.64 1,111,268 +0.23(+0.12%)
Jun 08, 2016 192.51 193.70 192.48 193.41 1,142,167 +0.71(+0.37%)
Jun 07, 2016 193.26 194.19 192.63 192.70 1,234,692 +0.08(+0.04%)
Jun 06, 2016 191.91 193.40 191.91 192.62 1,434,485 +0.39(+0.20%)
Jun 03, 2016 191.15 192.81 190.07 192.23 1,885,005 +0.88(+0.46%)
Jun 02, 2016 191.60 191.69 190.52 191.35 1,145,288 -0.20(-0.10%)
Jun 01, 2016 190.07 191.96 189.37 191.56 1,208,999 +1.49(+0.78%)
May 31, 2016 192.89 193.59 190.00 190.07 3,164,338 -3.10(-1.61%)
May 27, 2016 193.10 193.17 193.17 193.17 986,965 +0.16(+0.08%)
May 26, 2016 192.25 193.38 191.87 193.01 810,556 +0.56(+0.29%)
May 25, 2016 192.82 193.03 192.18 192.45 922,714 -0.10(-0.05%)
May 24, 2016 192.10 193.18 192.02 192.56 927,871 +1.16(+0.61%)
May 23, 2016 192.12 192.20 191.01 191.40 1,063,158 -0.44(-0.23%)
May 20, 2016 191.37 192.02 190.50 191.84 1,263,301 +0.94(+0.49%)
May 19, 2016 191.53 192.64 190.02 190.90 1,702,510 -2.15(-1.11%)
May 18, 2016 192.49 194.33 191.89 193.04 925,875 +0.04(+0.02%)
May 17, 2016 194.18 194.60 192.00 193.00 1,271,571 -1.15(-0.59%)
May 16, 2016 192.75 194.97 192.51 194.16 1,152,751 +0.68(+0.35%)
May 13, 2016 193.68 195.38 193.14 193.48 1,500,137 -2.25(-1.15%)
May 12, 2016 193.40 196.07 192.98 195.73 1,212,895 +2.49(+1.29%)
May 11, 2016 194.95 195.37 193.08 193.24 1,259,775 -2.02(-1.04%)
May 10, 2016 192.83 195.42 192.04 195.27 1,428,674 +3.23(+1.68%)
May 09, 2016 191.99 193.38 191.40 192.04 1,874,902 +0.05(+0.03%)
May 06, 2016 190.18 192.18 190.01 191.99 1,427,572 +1.69(+0.89%)
May 05, 2016 188.66 190.31 188.14 190.30 1,500,278 +1.70(+0.90%)
May 04, 2016 186.87 188.86 186.26 188.59 1,730,403 +1.05(+0.56%)
May 03, 2016 185.66 187.65 184.88 187.55 1,459,594 +1.17(+0.63%)
May 02, 2016 185.98 186.83 185.73 186.38 1,261,683 +0.69(+0.37%)
Apr 29, 2016 185.47 186.16 184.45 185.69 1,192,261 -0.27(-0.15%)
Apr 28, 2016 185.55 187.37 185.31 185.96 1,295,072 -0.74(-0.40%)
Apr 27, 2016 183.86 187.46 183.76 186.71 1,759,045 +1.19(+0.64%)
Apr 26, 2016 182.07 185.56 182.07 185.52 2,399,860 +4.68(+2.59%)
Apr 25, 2016 180.63 181.39 180.07 180.83 1,233,883 -0.42(-0.23%)
Apr 22, 2016 181.07 182.09 180.28 181.26 1,299,039 +0.61(+0.34%)
Apr 21, 2016 180.84 181.64 180.31 180.65 1,247,993 -0.41(-0.23%)
Apr 20, 2016 181.39 182.29 180.64 181.06 1,110,410 +0.06(+0.03%)
Apr 19, 2016 181.52 182.10 180.83 181.00 902,599 -0.50(-0.28%)
Apr 18, 2016 180.44 181.90 180.03 181.51 1,031,781 +1.06(+0.59%)
Apr 15, 2016 180.49 180.53 179.49 180.44 1,419,829 +0.30(+0.16%)
Apr 14, 2016 181.23 181.23 179.95 180.15 968,967 -0.75(-0.42%)
Apr 13, 2016 181.39 181.52 179.74 180.90 1,012,569 +0.32(+0.18%)
Apr 12, 2016 179.60 181.29 179.14 180.58 853,986 +1.06(+0.59%)
Apr 11, 2016 180.63 181.16 179.08 179.52 1,426,732 -1.32(-0.73%)
Apr 08, 2016 181.87 182.19 180.44 180.83 729,113 -0.14(-0.08%)
Apr 07, 2016 180.59 181.72 180.31 180.98 1,330,518 -0.12(-0.07%)
Apr 06, 2016 180.04 181.27 180.04 181.10 1,596,952 +0.81(+0.45%)
Apr 05, 2016 179.02 181.42 178.05 180.29 1,798,705 +1.19(+0.66%)
Apr 04, 2016 178.37 179.72 178.26 179.10 1,261,024 +0.81(+0.46%)
Apr 01, 2016 175.77 178.57 175.14 178.28 1,198,634 +1.29(+0.73%)
Mar 31, 2016 177.92 178.46 176.68 177.00 1,383,115 -1.17(-0.65%)
Mar 30, 2016 177.40 178.88 177.23 178.16 1,189,969 +1.76(+1.00%)
Mar 29, 2016 175.00 176.53 174.54 176.41 936,706 +1.36(+0.78%)
Mar 28, 2016 174.85 175.44 174.47 175.05 1,244,965 +0.85(+0.49%)
Mar 24, 2016 176.64 174.20 174.20 174.20 1,650,875 -2.60(-1.47%)
Mar 23, 2016 176.51 177.83 176.29 176.81 978,470 +0.42(+0.24%)
Mar 22, 2016 176.64 177.98 176.20 176.38 1,157,963 -0.42(-0.24%)
Mar 21, 2016 176.13 178.35 176.13 176.81 1,438,808 +0.28(+0.16%)
Mar 18, 2016 175.80 176.67 174.50 176.53 2,646,234 +1.33(+0.76%)
Mar 17, 2016 174.43 175.75 173.74 175.20 1,625,986 +0.85(+0.49%)
Mar 16, 2016 173.51 174.95 172.84 174.35 1,104,298 +0.91(+0.53%)
Mar 15, 2016 172.08 173.66 171.65 173.44 1,266,759 +0.36(+0.21%)
Mar 14, 2016 172.30 173.81 172.30 173.08 1,169,402 -0.36(-0.21%)
Mar 11, 2016 174.20 174.91 172.57 173.44 1,672,354 +0.39(+0.23%)
Mar 10, 2016 173.35 174.62 172.34 173.05 1,711,450 +0.12(+0.07%)
Mar 09, 2016 173.20 174.14 172.40 172.93 1,236,642 +0.86(+0.50%)
Mar 08, 2016 170.97 172.77 168.53 172.08 2,307,381 -0.40(-0.23%)
Mar 07, 2016 173.80 174.50 172.04 172.48 1,273,691 -2.30(-1.32%)
Mar 04, 2016 174.13 174.72 173.85 174.78 1,171,690 +0.16(+0.09%)
Mar 03, 2016 172.99 174.70 172.24 174.62 1,094,995 +1.05(+0.61%)
Mar 02, 2016 174.27 174.89 172.43 173.56 1,487,222 -0.74(-0.43%)
Mar 01, 2016 173.07 174.48 171.71 174.31 1,451,027 +1.87(+1.08%)
Feb 29, 2016 173.14 174.28 172.39 172.44 1,562,176 -1.16(-0.67%)
Feb 26, 2016 175.18 175.60 173.49 173.59 1,514,464 -0.91(-0.52%)
Feb 25, 2016 172.10 174.59 171.61 174.51 1,877,693 +2.70(+1.57%)
Feb 24, 2016 169.39 172.09 169.33 171.81 1,641,182 +1.17(+0.69%)
Feb 23, 2016 170.38 171.10 169.62 170.63 1,617,439 +0.11(+0.07%)
Feb 22, 2016 169.42 171.93 170.10 170.52 1,229,026 +1.10(+0.65%)
Feb 19, 2016 170.13 170.31 168.69 169.42 1,555,023 -0.46(-0.27%)
Feb 18, 2016 168.34 170.91 168.14 169.88 1,244,658 +1.16(+0.69%)
Feb 17, 2016 166.55 168.91 165.84 168.72 1,560,487 +2.97(+1.79%)
Feb 16, 2016 164.58 166.15 164.05 165.76 1,951,923 +2.32(+1.42%)
Feb 12, 2016 165.21 163.44 163.44 163.44 2,939,987 -0.87(-0.53%)
Feb 11, 2016 167.88 168.73 161.51 164.31 3,340,862 -5.37(-3.16%)
Feb 10, 2016 171.32 172.45 169.43 169.68 2,191,239 -1.61(-0.94%)
Feb 09, 2016 169.03 172.36 168.33 171.29 2,498,377 +1.15(+0.68%)
Feb 08, 2016 166.02 170.63 166.00 170.14 3,154,873 +2.05(+1.22%)
Feb 05, 2016 166.82 168.59 166.21 168.09 2,386,052 +1.37(+0.82%)
Feb 04, 2016 168.53 169.23 165.98 166.72 2,052,962 -2.15(-1.27%)
Feb 03, 2016 168.14 169.44 166.65 168.87 2,813,216 +1.96(+1.17%)
Feb 02, 2016 166.15 167.33 164.68 166.91 1,985,257 +0.52(+0.31%)
Feb 01, 2016 165.96 167.61 165.65 166.39 2,022,672 -0.95(-0.57%)
Jan 29, 2016 164.83 167.38 163.47 167.34 3,273,125 +3.44(+2.10%)
Jan 28, 2016 165.35 166.10 163.51 163.90 2,349,032 -0.95(-0.58%)
Jan 27, 2016 166.46 167.85 164.17 164.85 3,397,355 -1.64(-0.99%)
Jan 26, 2016 159.75 167.52 158.99 166.50 5,599,393 -0.86(-0.51%)
Jan 25, 2016 168.01 168.73 166.55 167.35 2,258,672 -0.82(-0.49%)
Jan 22, 2016 169.49 169.49 167.35 168.17 1,913,923 +0.99(+0.59%)
Jan 21, 2016 167.50 168.14 165.56 167.18 1,971,378 +0.31(+0.19%)
Jan 20, 2016 168.97 171.47 164.66 166.87 3,101,428 -3.88(-2.27%)
Jan 19, 2016 171.86 175.10 169.06 170.75 3,679,342 -0.55(-0.32%)
Jan 15, 2016 168.13 171.30 171.30 171.30 3,541,929 -0.34(-0.20%)
Jan 14, 2016 170.06 172.21 168.35 171.64 2,421,851 +1.60(+0.94%)
Jan 13, 2016 173.90 174.18 169.77 170.04 1,730,930 -2.82(-1.63%)
Jan 12, 2016 171.33 172.97 170.13 172.86 1,708,295 +2.07(+1.21%)
Jan 11, 2016 170.57 171.68 169.11 170.79 3,215,413 +1.94(+1.15%)
Jan 08, 2016 170.52 171.59 168.43 168.86 2,225,635 -0.30(-0.18%)
Jan 07, 2016 169.57 171.46 168.25 169.16 2,281,773 -3.44(-1.99%)
Jan 06, 2016 172.76 175.28 171.52 172.60 2,252,855 -0.50(-0.29%)
Jan 05, 2016 170.19 173.64 169.74 173.10 1,701,669 +4.00(+2.37%)
Jan 04, 2016 169.72 171.13 167.65 169.10 2,363,930 -3.12(-1.81%)
Dec 31, 2015 174.15 172.22 172.22 172.22 1,459,843 -2.10(-1.21%)
Dec 30, 2015 175.22 175.47 174.18 174.32 798,260 -0.53(-0.30%)
Dec 29, 2015 173.97 175.55 173.53 174.85 969,096 +1.63(+0.94%)
Dec 28, 2015 172.96 173.51 172.44 173.22 772,833 -0.12(-0.07%)
Dec 24, 2015 172.90 173.34 173.34 173.34 661,203 +0.50(+0.29%)
Dec 23, 2015 172.90 173.17 172.25 172.84 936,467 +0.28(+0.16%)
Dec 22, 2015 171.44 173.08 170.98 172.56 1,128,254 +1.67(+0.98%)
Dec 21, 2015 169.56 170.98 169.34 170.89 1,345,138 +2.61(+1.55%)
Dec 18, 2015 169.53 170.65 168.02 168.28 2,595,167 -2.41(-1.41%)
Dec 17, 2015 172.78 173.50 170.64 170.69 1,615,496 -1.81(-1.05%)
Dec 16, 2015 171.31 172.98 170.32 172.50 1,702,733 +2.11(+1.24%)
Dec 15, 2015 172.10 172.29 170.29 170.39 1,941,740 -1.38(-0.80%)
Dec 14, 2015 171.30 172.56 170.29 171.77 2,554,737 -0.49(-0.29%)
Dec 11, 2015 172.53 173.79 171.87 172.26 2,271,944 -1.33(-0.77%)
Dec 10, 2015 172.83 174.28 172.10 173.59 1,410,969 +1.06(+0.62%)
Dec 09, 2015 172.91 174.68 171.79 172.53 1,506,672 -1.01(-0.58%)
Dec 08, 2015 172.65 174.31 172.34 173.54 1,065,099 -0.25(-0.15%)
Dec 07, 2015 173.16 174.18 172.53 173.79 1,938,913 +0.59(+0.34%)
Dec 04, 2015 171.31 174.36 171.31 173.21 2,145,484 +2.32(+1.36%)
Dec 03, 2015 173.90 174.29 170.27 170.88 2,240,379 -2.76(-1.59%)
Dec 02, 2015 174.68 175.24 173.51 173.64 1,648,421 -1.00(-0.57%)
Dec 01, 2015 174.53 176.94 173.98 174.64 1,596,448 +0.82(+0.47%)
Nov 30, 2015 177.34 177.40 173.32 173.82 3,783,056 -5.35(-2.99%)
Nov 27, 2015 178.87 179.42 177.90 179.17 1,226,535 +1.40(+0.79%)
Nov 25, 2015 178.31 177.77 177.77 177.77 2,738,970 -0.50(-0.28%)
Nov 24, 2015 177.11 178.71 176.76 178.27 1,568,681 +0.31(+0.18%)
Nov 23, 2015 178.32 179.25 177.51 177.95 1,190,593 -0.02(-0.01%)
Nov 20, 2015 177.50 178.70 177.11 177.98 1,678,071 +1.62(+0.92%)
Nov 19, 2015 176.73 177.51 175.96 176.36 1,792,669 +0.61(+0.35%)
Nov 18, 2015 175.21 175.86 173.77 175.74 1,505,637 +0.65(+0.37%)
Nov 17, 2015 174.84 177.34 173.84 175.09 2,644,545 +1.35(+0.78%)
Nov 16, 2015 168.73 173.87 168.55 173.73 1,925,797 +5.91(+3.52%)
Nov 13, 2015 168.09 169.13 166.74 167.82 1,345,229 -0.33(-0.20%)
Nov 12, 2015 168.88 169.32 167.43 168.15 1,641,270 -1.21(-0.71%)
Nov 11, 2015 168.77 170.47 168.69 169.36 1,521,457 +0.82(+0.49%)
Nov 10, 2015 168.77 169.85 167.40 168.54 1,481,090 -0.50(-0.29%)
Nov 09, 2015 169.88 170.35 168.53 169.03 2,104,702 -1.52(-0.89%)
Nov 06, 2015 171.63 172.02 169.30 170.55 1,849,684 -1.55(-0.90%)
Nov 05, 2015 172.55 173.67 171.64 172.10 1,157,879 -0.18(-0.11%)
Nov 04, 2015 172.98 173.48 172.03 172.29 1,185,208 -0.06(-0.03%)
Nov 03, 2015 173.21 173.57 171.90 172.34 1,328,954 -1.33(-0.77%)
Nov 02, 2015 173.12 173.99 172.35 173.67 1,474,293 +0.60(+0.35%)
Oct 30, 2015 172.42 173.75 171.89 173.07 2,254,310 +1.24(+0.72%)
Oct 29, 2015 173.99 175.32 171.45 171.83 2,281,033 -2.20(-1.26%)
Oct 28, 2015 174.98 176.70 171.92 174.03 2,506,719 -1.57(-0.90%)
Oct 27, 2015 173.18 177.26 173.06 175.60 1,777,251 +1.65(+0.95%)
Oct 26, 2015 172.67 174.27 172.33 173.95 1,757,664 +1.28(+0.74%)
Oct 23, 2015 171.63 172.75 171.03 172.67 1,626,901 +2.21(+1.30%)
Oct 22, 2015 167.08 170.84 167.08 170.46 1,511,689 +3.90(+2.34%)
Oct 21, 2015 165.15 167.82 164.34 166.56 1,694,327 +2.23(+1.36%)
Oct 20, 2015 163.27 164.97 161.51 164.33 2,446,901 -1.50(-0.91%)
Oct 19, 2015 164.74 165.91 164.15 165.84 1,688,898 +0.68(+0.41%)
Oct 16, 2015 165.65 166.12 164.30 165.16 1,455,175 +0.47(+0.29%)
Oct 15, 2015 164.73 166.67 163.37 164.69 1,902,192 +0.81(+0.49%)
Oct 14, 2015 166.95 167.37 163.75 163.88 1,515,163 -3.02(-1.81%)
Oct 13, 2015 167.87 168.77 166.86 166.89 1,303,383 -1.85(-1.10%)
Oct 12, 2015 168.18 168.98 167.51 168.74 1,331,235 +0.84(+0.50%)
Oct 09, 2015 168.83 170.27 167.87 167.90 1,701,967 -0.87(-0.52%)
Oct 08, 2015 167.13 169.00 166.39 168.77 994,277 +1.12(+0.67%)
Oct 07, 2015 166.74 168.50 166.15 167.66 1,431,608 +2.01(+1.21%)
Oct 06, 2015 166.67 167.42 165.55 165.65 2,064,836 -1.05(-0.63%)
Oct 05, 2015 164.00 166.80 163.53 166.70 1,711,523 +4.03(+2.48%)
Oct 02, 2015 159.04 162.66 158.89 162.66 1,466,742 +1.47(+0.91%)
Oct 01, 2015 162.43 163.24 159.68 161.20 2,400,205 -2.02(-1.24%)
Sep 30, 2015 160.88 163.53 160.79 163.22 2,186,976 +3.81(+2.39%)
Sep 29, 2015 157.46 159.76 156.68 159.41 1,558,094 +1.77(+1.12%)
Sep 28, 2015 159.47 160.96 157.46 157.63 1,670,671 -2.89(-1.80%)
Sep 25, 2015 162.77 162.80 159.82 160.52 1,795,956 -0.69(-0.42%)
Sep 24, 2015 158.64 162.10 157.15 161.21 2,118,088 +1.57(+0.98%)
Sep 23, 2015 160.71 161.39 158.81 159.64 763,576 -0.70(-0.44%)
Sep 22, 2015 159.40 160.59 158.64 160.34 1,421,776 -0.54(-0.34%)
Sep 21, 2015 160.88 162.02 159.97 160.88 1,225,489 +0.82(+0.51%)
Sep 18, 2015 162.18 162.21 159.55 160.07 3,823,885 -3.38(-2.07%)
Sep 17, 2015 163.64 165.75 163.07 163.44 1,217,893 +0.03(+0.02%)
Sep 16, 2015 163.48 163.91 162.44 163.41 1,178,449 -0.22(-0.13%)
Sep 15, 2015 162.48 164.18 161.80 163.63 1,592,332 +1.45(+0.89%)
Sep 14, 2015 163.00 163.00 161.84 162.18 1,313,749 -0.64(-0.39%)
Sep 11, 2015 162.03 162.94 161.66 162.82 1,379,294 +0.52(+0.32%)
Sep 10, 2015 160.38 163.20 160.38 162.30 1,740,193 +1.17(+0.73%)
Sep 09, 2015 164.55 164.74 161.02 161.13 1,410,235 -1.85(-1.14%)
Sep 08, 2015 160.75 163.20 160.61 162.98 1,677,555 +3.46(+2.17%)
Sep 04, 2015 160.25 159.52 159.52 159.52 1,540,829 -2.03(-1.26%)
Sep 03, 2015 161.15 162.55 160.86 161.56 1,715,918 +0.91(+0.57%)
Sep 02, 2015 157.22 160.70 156.89 160.64 1,893,307 +5.05(+3.25%)
Sep 01, 2015 155.78 157.14 155.11 155.59 2,126,844 -2.80(-1.77%)
Aug 31, 2015 159.99 160.01 158.31 158.39 1,380,364 -2.14(-1.33%)
Aug 28, 2015 160.32 160.98 158.55 160.53 1,767,065 -0.02(-0.01%)
Aug 27, 2015 159.38 161.74 158.59 160.56 2,159,895 +2.59(+1.64%)
Aug 26, 2015 158.84 158.84 153.85 157.97 3,753,831 +2.45(+1.58%)
Aug 25, 2015 160.61 160.62 155.18 155.51 2,687,658 +1.19(+0.77%)
Aug 24, 2015 148.50 158.87 142.17 154.33 4,231,761 -5.64(-3.53%)
Aug 21, 2015 163.00 163.22 159.88 159.97 2,608,203 -3.48(-2.13%)
Aug 20, 2015 164.89 165.30 163.45 163.45 1,799,408 -1.68(-1.02%)
Aug 19, 2015 165.66 166.39 164.65 165.13 1,668,148 -1.09(-0.65%)
Aug 18, 2015 165.97 166.74 165.80 166.21 991,603 -0.27(-0.16%)
Aug 17, 2015 164.81 166.56 164.73 166.49 993,440 +0.83(+0.50%)
Aug 14, 2015 163.93 165.75 163.60 165.66 1,172,203 +1.70(+1.03%)
Aug 13, 2015 163.13 164.68 163.10 163.96 1,396,159 +0.79(+0.48%)
Aug 12, 2015 162.20 163.59 161.59 163.17 1,192,688 -0.06(-0.04%)
Aug 11, 2015 163.38 163.94 162.49 163.24 1,261,269 -1.50(-0.91%)
Aug 10, 2015 164.16 165.35 163.61 164.74 1,251,939 +1.32(+0.81%)
Aug 07, 2015 163.34 163.65 161.95 163.41 1,276,447 -0.13(-0.08%)
Aug 06, 2015 163.91 164.08 162.69 163.55 1,469,308 -0.13(-0.08%)
Aug 05, 2015 164.14 164.71 163.40 163.68 1,549,397 -0.08(-0.05%)
Aug 04, 2015 162.96 163.96 161.98 163.76 1,364,550 +1.36(+0.84%)
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.