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

Lockheed Martin (NY: LMT )

449.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 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 (%)
Dec 01, 2023 448.40 450.66 448.15 449.41 856,930 +1.64(+0.37%)
Nov 30, 2023 443.00 447.86 442.51 447.77 1,514,491 +5.91(+1.34%)
Nov 29, 2023 446.36 446.36 440.77 441.86 1,281,648 -3.24(-0.73%)
Nov 28, 2023 444.69 447.69 442.84 445.10 1,132,887 +2.76(+0.62%)
Nov 27, 2023 448.66 449.62 442.28 442.34 1,507,553 -6.47(-1.44%)
Nov 24, 2023 448.49 449.39 446.56 448.81 328,974 +1.60(+0.36%)
Nov 22, 2023 444.33 448.50 444.33 447.21 839,709 +2.23(+0.50%)
Nov 21, 2023 441.85 445.39 441.01 444.98 1,186,235 +4.31(+0.98%)
Nov 20, 2023 440.89 442.44 437.64 440.67 988,996 -0.86(-0.20%)
Nov 17, 2023 443.48 444.06 441.08 441.53 905,033 -0.90(-0.20%)
Nov 16, 2023 442.64 444.50 440.41 442.44 919,454 +0.45(+0.10%)
Nov 15, 2023 440.33 444.84 440.33 441.99 1,126,371 +0.91(+0.21%)
Nov 14, 2023 439.86 443.57 438.73 441.08 1,345,970 -0.80(-0.18%)
Nov 13, 2023 441.85 445.39 440.15 441.88 1,010,971 +0.16(+0.04%)
Nov 10, 2023 440.87 442.67 437.85 441.72 1,536,497 +2.39(+0.54%)
Nov 09, 2023 442.26 442.46 436.56 439.33 1,788,153 -2.18(-0.49%)
Nov 08, 2023 446.96 448.57 440.89 441.51 1,395,898 -5.45(-1.22%)
Nov 07, 2023 449.95 449.95 446.51 446.96 1,227,937 -1.00(-0.22%)
Nov 06, 2023 451.62 451.62 447.45 447.97 1,451,109 -2.16(-0.48%)
Nov 03, 2023 451.89 454.52 447.94 450.13 1,375,361 -4.67(-1.03%)
Nov 02, 2023 447.56 454.98 447.56 454.80 1,251,029 +5.62(+1.25%)
Nov 01, 2023 453.10 453.47 448.26 449.18 1,276,040 -2.24(-0.50%)
Oct 31, 2023 444.13 451.91 442.26 451.42 1,439,577 +8.74(+1.97%)
Oct 30, 2023 441.27 443.70 439.67 442.68 955,394 +2.43(+0.55%)
Oct 27, 2023 440.28 444.49 437.12 440.25 1,317,611 -2.56(-0.58%)
Oct 26, 2023 444.84 447.90 440.54 442.81 1,442,315 -1.71(-0.38%)
Oct 25, 2023 441.19 446.20 440.54 444.52 1,236,307 +6.74(+1.54%)
Oct 24, 2023 445.95 447.42 437.22 437.78 1,376,830 -5.22(-1.18%)
Oct 23, 2023 441.07 448.86 440.35 443.00 1,514,984 +1.98(+0.45%)
Oct 20, 2023 448.18 449.40 440.87 441.03 1,728,315 -4.97(-1.12%)
Oct 19, 2023 440.52 446.49 439.06 446.00 2,024,843 +3.09(+0.70%)
Oct 18, 2023 440.17 444.72 437.15 442.91 2,037,939 +4.91(+1.12%)
Oct 17, 2023 433.47 449.58 432.05 438.01 3,125,647 +0.71(+0.16%)
Oct 16, 2023 436.31 440.36 431.31 437.29 1,943,544 -0.64(-0.15%)
Oct 13, 2023 435.43 439.98 431.59 437.94 1,531,752 +6.87(+1.59%)
Oct 12, 2023 434.95 435.98 427.06 431.07 1,130,036 -2.49(-0.57%)
Oct 11, 2023 431.64 435.69 430.23 433.56 1,429,079 +1.54(+0.36%)
Oct 10, 2023 438.39 439.49 429.47 432.02 2,644,184 -1.42(-0.33%)
Oct 09, 2023 425.69 433.51 420.39 433.44 5,376,157 +35.55(+8.93%)
Oct 06, 2023 392.60 399.57 390.98 397.89 1,143,690 +3.36(+0.85%)
Oct 05, 2023 398.12 398.59 391.83 394.54 1,170,676 -3.95(-0.99%)
Oct 04, 2023 397.82 399.15 394.29 398.49 1,252,283 -2.48(-0.62%)
Oct 03, 2023 404.51 404.62 399.74 400.97 905,568 -3.96(-0.98%)
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.