Skip to main content

Lockheed Martin (NY: LMT )

571.92 +6.74 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 564.97 569.09 562.55 568.10 1,082,812 +1.25(+0.22%)
Aug 29, 2024 564.00 568.57 563.00 566.85 662,403 +2.87(+0.51%)
Aug 28, 2024 562.20 568.73 561.78 563.98 829,253 +3.57(+0.64%)
Aug 27, 2024 559.45 562.19 557.02 560.41 749,713 +2.31(+0.41%)
Aug 26, 2024 556.11 560.14 556.11 558.10 795,347 +3.09(+0.56%)
Aug 23, 2024 558.00 558.87 552.78 555.01 870,357 -2.02(-0.36%)
Aug 22, 2024 554.18 558.18 553.27 557.03 774,547 +3.27(+0.59%)
Aug 21, 2024 558.38 559.99 553.31 553.76 883,002 -3.25(-0.58%)
Aug 20, 2024 557.97 558.90 550.96 557.01 972,244 -1.38(-0.25%)
Aug 19, 2024 555.32 562.76 555.25 558.39 709,291 -1.74(-0.31%)
Aug 16, 2024 561.30 562.42 557.00 560.13 912,024 -0.16(-0.03%)
Aug 15, 2024 561.80 564.08 558.83 560.29 974,194 -2.93(-0.52%)
Aug 14, 2024 558.08 564.22 557.00 563.22 796,432 +3.80(+0.68%)
Aug 13, 2024 556.90 559.69 552.31 559.42 793,623 +2.51(+0.45%)
Aug 12, 2024 551.07 557.56 550.40 556.91 793,767 +5.33(+0.97%)
Aug 09, 2024 552.16 553.61 548.13 551.58 825,288 -0.04(-0.01%)
Aug 08, 2024 545.51 553.68 543.69 551.62 846,316 +3.11(+0.57%)
Aug 07, 2024 539.87 552.17 536.74 548.51 1,305,708 +6.95(+1.28%)
Aug 06, 2024 545.98 549.48 541.14 541.56 1,034,241 -3.82(-0.70%)
Aug 05, 2024 553.16 562.60 538.24 545.38 1,683,429 -3.39(-0.62%)
Aug 02, 2024 551.12 561.12 541.39 548.77 1,486,185 -0.09(-0.02%)
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.