Skip to main content

Lockheed Martin (NY: LMT )

432.48 +2.05 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 428.73 431.85 427.70 429.33 1,036,868 +2.03(+0.48%)
Feb 27, 2024 425.56 428.09 423.39 427.30 893,122 +1.24(+0.29%)
Feb 26, 2024 428.36 429.30 423.68 426.05 987,689 -1.93(-0.45%)
Feb 23, 2024 425.75 428.29 425.08 427.98 848,411 +2.21(+0.52%)
Feb 22, 2024 421.99 426.35 420.75 425.77 1,245,979 +1.33(+0.31%)
Feb 21, 2024 423.11 425.10 421.28 424.44 976,747 +3.26(+0.77%)
Feb 20, 2024 422.09 425.17 420.68 421.18 1,373,878 +0.20(+0.05%)
Feb 16, 2024 420.04 422.06 419.46 420.98 812,355 +0.94(+0.22%)
Feb 15, 2024 415.53 420.27 415.53 420.04 1,145,027 +4.89(+1.18%)
Feb 14, 2024 424.56 425.38 410.90 415.14 2,519,662 -8.27(-1.95%)
Feb 13, 2024 426.21 428.75 420.16 423.41 1,097,309 -1.54(-0.36%)
Feb 12, 2024 423.64 427.41 422.90 424.95 1,014,615 +1.56(+0.37%)
Feb 09, 2024 424.42 424.55 421.38 423.39 1,046,408 -0.50(-0.12%)
Feb 08, 2024 426.23 426.62 422.63 423.89 977,900 -3.08(-0.72%)
Feb 07, 2024 423.43 427.16 423.43 426.97 987,849 +3.13(+0.74%)
Feb 06, 2024 418.91 425.89 417.30 423.84 1,073,546 +5.21(+1.24%)
Feb 05, 2024 420.91 421.28 416.77 418.63 1,388,582 -4.24(-1.00%)
Feb 02, 2024 425.02 425.77 421.29 422.87 981,027 -3.77(-0.88%)
Feb 01, 2024 427.10 428.62 423.59 426.64 1,183,613 +0.36(+0.08%)
Jan 31, 2024 429.20 430.56 425.93 426.28 1,127,579 -2.25(-0.53%)
Jan 30, 2024 428.13 428.70 424.66 428.54 1,023,034 +3.64(+0.86%)
Jan 29, 2024 427.86 428.88 422.47 424.89 1,916,047 -1.89(-0.44%)
Jan 26, 2024 428.82 430.27 423.60 426.78 1,269,793 -1.12(-0.26%)
Jan 25, 2024 426.87 430.78 422.65 427.90 1,827,903 -0.60(-0.14%)
Jan 24, 2024 436.32 439.97 428.40 428.51 1,779,241 -7.96(-1.82%)
Jan 23, 2024 455.25 455.66 430.73 436.47 3,641,775 -18.95(-4.16%)
Jan 22, 2024 454.26 457.47 452.12 455.42 1,224,618 +0.99(+0.22%)
Jan 19, 2024 457.20 457.49 452.64 454.43 872,935 -1.80(-0.39%)
Jan 18, 2024 452.78 456.63 450.24 456.22 786,055 +3.08(+0.68%)
Jan 17, 2024 454.34 459.42 451.76 453.14 927,177 -1.36(-0.30%)
Jan 16, 2024 462.87 462.87 453.04 454.50 820,612 -5.30(-1.15%)
Jan 12, 2024 454.04 460.00 453.20 459.81 973,568 +9.98(+2.22%)
Jan 11, 2024 453.24 454.47 446.09 449.83 789,377 -2.25(-0.50%)
Jan 10, 2024 452.88 456.31 451.47 452.08 670,941 -0.88(-0.20%)
Jan 09, 2024 455.21 455.27 449.97 452.97 738,295 -2.29(-0.50%)
Jan 08, 2024 451.10 455.35 450.23 455.26 721,296 +2.08(+0.46%)
Jan 05, 2024 456.69 456.76 449.97 453.18 710,500 -1.36(-0.30%)
Jan 04, 2024 458.94 460.57 454.44 454.54 1,095,719 -1.24(-0.27%)
Jan 03, 2024 455.45 460.72 454.47 455.78 1,182,464 +2.98(+0.66%)
Jan 02, 2024 450.99 458.69 450.99 452.80 1,222,453 +2.86(+0.64%)
Dec 29, 2023 448.71 450.20 447.86 449.94 838,648 +2.00(+0.45%)
Dec 28, 2023 445.70 448.53 445.19 447.94 747,290 +2.24(+0.50%)
Dec 27, 2023 445.28 447.73 445.14 445.70 705,062 -1.20(-0.27%)
Dec 26, 2023 444.89 448.15 444.56 446.90 520,738 +1.95(+0.44%)
Dec 22, 2023 446.72 448.45 444.85 444.95 628,353 +0.20(+0.04%)
Dec 21, 2023 441.00 444.84 440.98 444.76 642,034 +5.38(+1.22%)
Dec 20, 2023 444.78 445.28 439.35 439.38 1,316,380 -5.15(-1.16%)
Dec 19, 2023 444.42 445.32 442.90 444.53 699,079 +0.87(+0.20%)
Dec 18, 2023 439.49 444.00 439.05 443.65 1,206,138 +5.06(+1.15%)
Dec 15, 2023 437.79 441.31 435.51 438.59 4,012,352 -3.44(-0.78%)
Dec 14, 2023 447.23 447.59 438.23 442.03 1,904,883 -6.12(-1.37%)
Dec 13, 2023 449.65 450.88 447.22 448.15 1,233,198 -0.19(-0.04%)
Dec 12, 2023 448.39 450.44 447.09 448.34 1,015,613 +0.37(+0.08%)
Dec 11, 2023 448.59 449.96 446.24 447.97 1,028,437 +3.22(+0.72%)
Dec 08, 2023 445.30 447.25 444.20 444.76 766,762 +0.90(+0.20%)
Dec 07, 2023 447.14 448.10 443.04 443.85 867,588 -2.28(-0.51%)
Dec 06, 2023 442.25 447.16 442.25 446.14 870,444 +3.15(+0.71%)
Dec 05, 2023 447.01 447.36 442.65 442.99 1,063,441 -4.42(-0.99%)
Dec 04, 2023 444.11 447.68 442.86 447.41 1,275,027 +1.27(+0.28%)
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.