Skip to main content

Lockheed Martin (NY: LMT )

466.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 460.00 467.49 459.16 466.34 1,041,406 +6.34(+1.38%)
Jun 18, 2024 459.80 460.70 457.39 460.00 658,086 +0.99(+0.22%)
Jun 17, 2024 457.75 459.19 456.31 459.01 669,768 +0.67(+0.15%)
Jun 14, 2024 456.50 458.56 454.44 458.34 702,881 -0.22(-0.05%)
Jun 13, 2024 458.64 459.75 456.01 458.56 742,022 -0.55(-0.12%)
Jun 12, 2024 462.30 463.23 457.67 459.11 1,026,564 -3.69(-0.80%)
Jun 11, 2024 465.68 466.58 462.57 462.80 908,398 -4.66(-1.00%)
Jun 10, 2024 470.75 470.75 465.75 467.46 900,410 -2.67(-0.57%)
Jun 07, 2024 468.81 475.29 468.62 470.13 1,042,802 +1.51(+0.32%)
Jun 06, 2024 465.23 469.79 464.35 468.62 768,174 +3.39(+0.73%)
Jun 05, 2024 468.42 468.85 463.62 465.23 915,377 -3.66(-0.78%)
Jun 04, 2024 467.51 470.16 466.16 468.89 845,774 +1.29(+0.28%)
Jun 03, 2024 466.00 470.52 465.01 467.60 990,088 +0.41(+0.09%)
May 31, 2024 457.81 467.21 456.41 467.19 1,662,697 +9.34(+2.04%)
May 30, 2024 451.95 459.84 451.95 457.85 1,181,618 +8.17(+1.82%)
May 29, 2024 452.93 452.95 448.77 449.69 1,275,951 -5.72(-1.26%)
May 28, 2024 462.49 462.88 454.19 455.41 1,158,213 -8.81(-1.90%)
May 24, 2024 464.54 465.52 462.35 464.22 517,268 +0.27(+0.06%)
May 23, 2024 464.95 466.53 463.11 463.95 872,594 -2.61(-0.56%)
May 22, 2024 464.34 466.75 463.65 466.56 552,473 +1.39(+0.30%)
May 21, 2024 464.87 465.98 463.71 465.17 562,720 +1.22(+0.26%)
May 20, 2024 464.64 465.63 461.81 463.95 740,214 +0.87(+0.19%)
May 17, 2024 462.72 463.87 460.05 463.08 681,787 +1.36(+0.29%)
May 16, 2024 460.50 465.18 449.97 461.72 1,138,110 +0.75(+0.16%)
May 15, 2024 463.16 464.27 460.41 460.97 809,391 -3.08(-0.66%)
May 14, 2024 467.95 467.95 463.67 464.05 569,384 -3.36(-0.72%)
May 13, 2024 466.73 469.18 466.36 467.41 638,591 +1.67(+0.36%)
May 10, 2024 465.86 467.47 464.84 465.74 485,820 +0.49(+0.10%)
May 09, 2024 462.96 465.62 462.09 465.25 599,008 +2.21(+0.48%)
May 08, 2024 464.37 464.87 460.67 463.04 603,047 -0.52(-0.11%)
May 07, 2024 460.89 463.68 460.06 463.56 728,297 +3.87(+0.84%)
May 06, 2024 460.06 460.40 457.10 459.68 801,748 +0.87(+0.19%)
May 03, 2024 459.83 459.83 454.11 458.82 916,923 -1.28(-0.28%)
May 02, 2024 458.01 460.50 455.93 460.10 1,018,200 +1.46(+0.32%)
May 01, 2024 459.51 462.28 457.48 458.64 1,001,448 -3.18(-0.69%)
Apr 30, 2024 463.95 464.84 460.51 461.82 716,475 -2.60(-0.56%)
Apr 29, 2024 458.90 464.52 458.86 464.42 957,896 +6.22(+1.36%)
Apr 26, 2024 460.79 462.88 456.10 458.20 863,750 -3.47(-0.75%)
Apr 25, 2024 454.88 462.48 454.46 461.67 933,876 +5.60(+1.23%)
Apr 24, 2024 459.60 460.58 453.01 456.06 1,025,687 -0.93(-0.20%)
Apr 23, 2024 462.99 470.37 454.60 457.00 1,801,405 -1.24(-0.27%)
Apr 22, 2024 462.11 466.39 457.33 458.24 1,832,889 -2.52(-0.55%)
Apr 19, 2024 454.73 462.24 454.22 460.76 1,397,426 +7.73(+1.71%)
Apr 18, 2024 451.79 454.98 451.23 453.04 719,756 +0.04(+0.01%)
Apr 17, 2024 453.65 454.18 448.70 453.00 853,877 +1.73(+0.38%)
Apr 16, 2024 451.67 455.78 450.59 451.27 1,461,957 +1.22(+0.27%)
Apr 15, 2024 455.92 456.22 448.61 450.05 2,457,027 +2.66(+0.60%)
Apr 12, 2024 451.07 454.91 447.10 447.38 1,259,591 -1.91(-0.42%)
Apr 11, 2024 448.48 450.71 445.94 449.29 949,036 +0.61(+0.14%)
Apr 10, 2024 441.71 449.58 439.87 448.69 1,256,168 +4.11(+0.92%)
Apr 09, 2024 445.69 449.03 443.19 444.57 848,592 -4.78(-1.06%)
Apr 08, 2024 452.95 453.94 449.24 449.35 756,231 -2.98(-0.66%)
Apr 05, 2024 449.38 452.52 446.84 452.33 898,137 +1.33(+0.30%)
Apr 04, 2024 447.24 452.93 444.15 451.00 1,407,616 +6.10(+1.37%)
Apr 03, 2024 449.89 451.11 444.59 444.90 766,368 -5.30(-1.18%)
Apr 02, 2024 450.59 452.64 449.53 450.20 843,559 +0.45(+0.10%)
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.