Skip to main content

Lockheed Martin (NY: LMT )

460.00 +0.99 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 296.19 298.15 295.33 296.40 2,133,069 -0.08(-0.03%)
Sep 27, 2018 294.86 297.11 293.36 296.48 1,365,634 +2.72(+0.92%)
Sep 26, 2018 293.86 295.46 293.34 293.76 1,353,879 -0.57(-0.19%)
Sep 25, 2018 289.99 295.86 289.11 294.33 1,587,988 +5.11(+1.77%)
Sep 24, 2018 288.56 290.71 286.41 289.22 1,373,540 -0.07(-0.02%)
Sep 21, 2018 286.21 289.50 286.21 289.29 2,189,445 +3.88(+1.36%)
Sep 20, 2018 291.17 291.55 281.88 285.41 2,338,848 -5.29(-1.82%)
Sep 19, 2018 294.05 296.24 288.30 290.69 2,067,389 -3.36(-1.14%)
Sep 18, 2018 291.29 295.45 290.85 294.05 1,341,335 +3.32(+1.14%)
Sep 17, 2018 288.30 291.02 287.87 290.73 1,304,123 +3.03(+1.05%)
Sep 14, 2018 283.85 288.30 282.30 287.69 1,531,374 +3.87(+1.36%)
Sep 13, 2018 279.92 284.32 279.81 283.82 1,506,410 +5.14(+1.84%)
Sep 12, 2018 275.34 279.16 275.34 278.68 1,548,467 +2.61(+0.95%)
Sep 11, 2018 275.91 277.46 274.42 276.07 931,659 -0.62(-0.22%)
Sep 10, 2018 281.63 282.02 276.44 276.69 1,662,080 -4.78(-1.70%)
Sep 07, 2018 281.04 283.48 280.06 281.47 1,508,147 -0.33(-0.12%)
Sep 06, 2018 275.50 282.33 275.27 281.79 1,548,379 +6.50(+2.36%)
Sep 05, 2018 274.92 275.59 273.74 275.30 1,042,002 -0.50(-0.18%)
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.