Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

470.34 +3.15 (+0.67%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 267.24 270.99 266.09 268.95 2,115,783 +3.50(+1.32%)
Feb 27, 2019 263.24 265.76 262.45 265.45 1,299,230 +1.47(+0.56%)
Feb 26, 2019 263.74 265.88 263.23 263.98 1,007,922 -0.08(-0.03%)
Feb 25, 2019 266.58 267.02 263.70 264.06 1,260,306 -1.00(-0.38%)
Feb 22, 2019 264.01 265.26 262.27 265.06 674,140 +2.26(+0.86%)
Feb 21, 2019 265.00 265.10 261.74 262.80 1,210,196 -2.32(-0.88%)
Feb 20, 2019 263.22 265.12 262.61 265.12 1,007,770 +1.74(+0.66%)
Feb 19, 2019 264.06 264.60 262.15 263.38 1,076,982 -1.77(-0.67%)
Feb 15, 2019 262.37 265.23 262.37 265.15 982,242 +5.38(+2.07%)
Feb 14, 2019 261.81 262.36 259.69 259.77 1,029,203 -2.95(-1.12%)
Feb 13, 2019 263.22 264.04 262.08 262.72 1,110,616 +0.27(+0.10%)
Feb 12, 2019 260.18 262.64 259.65 262.45 974,037 +3.51(+1.36%)
Feb 11, 2019 260.44 261.28 257.87 258.94 1,246,914 -1.26(-0.48%)
Feb 08, 2019 258.23 260.31 256.31 260.20 1,183,975 +1.18(+0.46%)
Feb 07, 2019 257.86 259.22 255.58 259.02 1,332,668 +0.26(+0.10%)
Feb 06, 2019 258.90 261.22 258.05 258.76 1,291,137 +0.32(+0.12%)
Feb 05, 2019 258.91 261.48 256.52 258.44 1,685,657 +0.59(+0.23%)
Feb 04, 2019 251.05 258.10 250.37 257.85 1,536,429 +7.07(+2.82%)
Feb 01, 2019 251.01 252.50 249.58 250.78 1,574,693 +0.77(+0.31%)
Jan 31, 2019 250.42 252.72 248.37 250.01 1,519,147 -1.71(-0.68%)
Jan 30, 2019 253.69 253.72 247.49 251.72 2,063,821 -0.33(-0.13%)
Jan 29, 2019 242.60 252.75 242.51 252.05 2,360,601 +3.61(+1.45%)
Jan 28, 2019 245.96 248.91 244.14 248.44 1,350,796 +0.72(+0.29%)
Jan 25, 2019 248.70 249.67 246.94 247.72 1,217,114 +1.55(+0.63%)
Jan 24, 2019 245.61 248.76 243.88 246.18 1,179,040 +1.50(+0.61%)
Jan 23, 2019 243.47 246.59 242.08 244.68 1,889,877 +3.38(+1.40%)
Jan 22, 2019 242.85 245.63 239.92 241.29 2,184,339 -2.83(-1.16%)
Jan 18, 2019 242.66 246.28 241.41 244.12 2,402,595 +3.51(+1.46%)
Jan 17, 2019 234.03 241.64 233.74 240.61 1,439,068 +5.53(+2.35%)
Jan 16, 2019 237.68 237.93 233.56 235.08 1,538,846 -3.12(-1.31%)
Jan 15, 2019 240.12 240.21 236.05 238.19 1,382,925 -1.30(-0.54%)
Jan 14, 2019 238.77 241.23 236.84 239.50 1,609,044 -0.19(-0.08%)
Jan 11, 2019 238.01 239.71 235.11 239.69 1,341,676 +0.20(+0.08%)
Jan 10, 2019 232.69 239.65 232.59 239.49 2,121,814 +6.01(+2.57%)
Jan 09, 2019 233.13 234.93 232.27 233.48 1,432,017 +0.58(+0.25%)
Jan 08, 2019 233.99 234.53 231.13 232.91 2,075,691 +1.54(+0.67%)
Jan 07, 2019 229.56 233.02 227.72 231.36 1,697,698 +2.62(+1.15%)
Jan 04, 2019 226.04 229.12 224.68 228.74 1,673,184 +6.01(+2.70%)
Jan 03, 2019 226.39 227.84 222.12 222.73 1,349,973 -5.74(-2.51%)
Jan 02, 2019 222.97 228.96 221.62 228.47 1,233,660 +2.50(+1.10%)
Dec 31, 2018 226.24 228.80 224.26 225.97 1,373,309 +0.50(+0.22%)
Dec 28, 2018 226.98 228.56 224.51 225.47 2,298,543 +1.27(+0.57%)
Dec 27, 2018 215.11 224.21 214.20 224.21 2,549,645 +7.05(+3.25%)
Dec 26, 2018 212.57 217.39 208.14 217.15 2,082,928 +5.52(+2.61%)
Dec 24, 2018 218.37 219.75 211.45 211.63 1,755,916 -9.78(-4.42%)
Dec 21, 2018 225.06 226.66 220.33 221.41 4,332,088 -7.54(-3.29%)
Dec 20, 2018 234.73 236.31 225.60 228.95 2,681,433 -7.48(-3.16%)
Dec 19, 2018 241.43 244.94 234.33 236.43 1,988,838 -4.76(-1.97%)
Dec 18, 2018 242.99 244.96 239.96 241.19 1,978,974 +0.21(+0.09%)
Dec 17, 2018 247.00 247.51 239.78 240.98 1,906,524 -7.31(-2.94%)
Dec 14, 2018 250.28 251.35 247.36 248.29 2,180,470 -3.91(-1.55%)
Dec 13, 2018 253.10 254.82 251.14 252.20 1,296,302 -0.23(-0.09%)
Dec 12, 2018 255.45 256.15 252.01 252.44 1,299,522 +0.30(+0.12%)
Dec 11, 2018 261.22 261.71 250.56 252.13 2,044,668 -5.39(-2.09%)
Dec 10, 2018 250.22 257.98 249.58 257.53 2,801,621 +11.22(+4.56%)
Dec 07, 2018 246.31 250.58 246.14 246.31 1,630,428 -0.82(-0.33%)
Dec 06, 2018 244.15 247.59 239.23 247.13 3,237,144 -0.33(-0.13%)
Dec 04, 2018 255.21 255.21 246.85 247.46 2,558,559 -8.68(-3.39%)
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.