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

Lockheed Martin (NY: LMT )

408.98 -1.98 (-0.48%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 29, 2023 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 (%)
Sep 28, 2023 409.90 412.86 408.81 410.96 819,758 +2.24(+0.55%)
Sep 27, 2023 409.18 410.00 405.72 408.72 1,317,676 -0.03(-0.01%)
Sep 26, 2023 410.63 411.27 407.75 408.75 1,130,714 -4.15(-1.01%)
Sep 25, 2023 413.23 413.50 411.51 412.90 748,329 -0.75(-0.18%)
Sep 22, 2023 415.94 417.50 413.23 413.65 1,453,374 -3.89(-0.93%)
Sep 21, 2023 425.73 426.60 417.19 417.54 1,669,682 -9.41(-2.20%)
Sep 20, 2023 426.95 430.85 426.67 426.95 1,044,210 +1.64(+0.39%)
Sep 19, 2023 430.25 431.07 425.06 425.31 862,377 -4.55(-1.06%)
Sep 18, 2023 427.66 431.45 426.60 429.86 951,206 +5.81(+1.37%)
Sep 15, 2023 423.91 428.88 423.71 424.05 1,681,585 -1.84(-0.43%)
Sep 14, 2023 420.73 426.65 420.73 425.89 992,391 +4.90(+1.16%)
Sep 13, 2023 419.82 422.25 418.58 420.99 971,550 +3.16(+0.76%)
Sep 12, 2023 419.54 420.11 415.94 417.83 1,307,259 -2.83(-0.67%)
Sep 11, 2023 422.22 422.73 416.51 420.66 1,618,358 -2.43(-0.57%)
Sep 08, 2023 426.33 426.44 422.25 423.09 1,162,524 -2.85(-0.67%)
Sep 07, 2023 424.00 427.77 422.00 425.94 1,195,719 +2.00(+0.47%)
Sep 06, 2023 440.24 441.34 423.66 423.94 2,547,200 -21.25(-4.77%)
Sep 05, 2023 448.00 448.33 445.05 445.19 854,106 -2.99(-0.67%)
Sep 01, 2023 450.32 451.89 447.78 448.18 668,749 -0.17(-0.04%)
Aug 31, 2023 450.82 453.62 448.14 448.35 826,449 -1.06(-0.24%)
Aug 30, 2023 446.46 452.90 445.51 449.41 881,855 +3.98(+0.89%)
Aug 29, 2023 449.32 450.25 441.54 445.43 1,060,765 -3.89(-0.87%)
Aug 28, 2023 447.82 450.32 447.28 449.32 645,275 +1.22(+0.27%)
Aug 25, 2023 452.24 452.24 446.08 448.10 790,549 -1.45(-0.32%)
Aug 24, 2023 450.25 454.63 449.44 449.55 702,420 -2.01(-0.44%)
Aug 23, 2023 451.57 451.87 449.09 451.56 1,050,203 +1.62(+0.36%)
Aug 22, 2023 448.74 450.88 447.47 449.94 676,349 +1.44(+0.32%)
Aug 21, 2023 446.86 450.03 446.02 448.50 577,325 +1.42(+0.32%)
Aug 18, 2023 442.47 452.35 442.43 447.08 1,082,897 +3.36(+0.76%)
Aug 17, 2023 443.68 447.24 443.48 443.72 640,021 +1.54(+0.35%)
Aug 16, 2023 439.92 444.07 439.37 442.18 827,198 +1.54(+0.35%)
Aug 15, 2023 445.03 447.02 440.34 440.64 729,933 -6.46(-1.44%)
Aug 14, 2023 451.58 452.59 446.68 447.10 757,244 -3.94(-0.87%)
Aug 11, 2023 448.19 451.08 447.53 451.04 695,317 +3.97(+0.89%)
Aug 10, 2023 449.00 450.96 446.28 447.07 693,494 -2.74(-0.61%)
Aug 09, 2023 447.10 451.04 447.01 449.81 1,219,820 +3.32(+0.74%)
Aug 08, 2023 446.02 447.52 444.60 446.49 796,886 -0.31(-0.07%)
Aug 07, 2023 444.35 447.48 443.32 446.80 751,325 +4.03(+0.91%)
Aug 04, 2023 445.61 447.30 442.36 442.76 852,605 -2.19(-0.49%)
Aug 03, 2023 444.35 447.21 443.02 444.95 1,249,043 -0.64(-0.14%)
Aug 02, 2023 448.29 450.12 444.94 445.59 911,811 -2.70(-0.60%)
Aug 01, 2023 444.07 450.12 443.94 448.29 1,054,971 +4.88(+1.10%)
Jul 31, 2023 446.73 446.73 441.68 443.41 1,818,237 -2.61(-0.59%)
Jul 28, 2023 445.03 447.66 443.53 446.02 1,170,940 +0.36(+0.08%)
Jul 27, 2023 448.51 449.42 442.37 445.67 1,614,387 -4.14(-0.92%)
Jul 26, 2023 451.32 454.02 448.87 449.81 1,330,896 -1.33(-0.30%)
Jul 25, 2023 449.43 451.74 444.45 451.14 1,215,338 -2.63(-0.58%)
Jul 24, 2023 452.98 454.91 451.03 453.77 898,153 +2.03(+0.45%)
Jul 21, 2023 451.79 453.90 450.34 451.74 940,652 -1.24(-0.27%)
Jul 20, 2023 449.63 455.16 449.00 452.99 1,362,911 +4.47(+1.00%)
Jul 19, 2023 453.97 456.24 445.14 448.52 2,154,032 -4.16(-0.92%)
Jul 18, 2023 471.22 476.32 451.27 452.68 3,142,993 -14.18(-3.04%)
Jul 17, 2023 463.20 470.85 462.53 466.85 1,900,336 +5.62(+1.22%)
Jul 14, 2023 462.91 463.43 459.29 461.23 939,433 -2.06(-0.44%)
Jul 13, 2023 457.94 464.34 457.28 463.29 827,268 +4.39(+0.96%)
Jul 12, 2023 464.10 464.12 458.06 458.90 1,074,281 -4.30(-0.93%)
Jul 11, 2023 458.21 464.00 456.74 463.20 713,971 +5.87(+1.28%)
Jul 10, 2023 455.46 459.52 455.01 457.33 722,843 +1.66(+0.36%)
Jul 07, 2023 456.95 458.83 455.06 455.67 646,454 -2.91(-0.63%)
Jul 06, 2023 459.93 459.93 456.29 458.58 680,482 -1.11(-0.24%)
Jul 05, 2023 458.51 460.28 455.89 459.69 629,668 +0.18(+0.04%)
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.