Skip to main content

Lockheed Martin (NY: LMT )

461.56 +8.83 (+1.95%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 455.98 456.00 451.80 452.72 1,267,406 -5.76(-1.26%)
May 28, 2024 465.61 466.00 457.25 458.48 1,150,457 -8.87(-1.90%)
May 24, 2024 467.67 468.66 465.47 467.35 513,804 +0.27(+0.06%)
May 23, 2024 468.09 469.68 466.23 467.08 866,750 -2.63(-0.56%)
May 22, 2024 467.47 469.90 466.78 469.71 548,773 +1.40(+0.30%)
May 21, 2024 468.00 469.12 466.84 468.31 558,952 +1.23(+0.26%)
May 20, 2024 467.77 468.77 464.92 467.08 735,257 +0.88(+0.19%)
May 17, 2024 465.84 467.00 463.15 466.20 677,221 +1.37(+0.29%)
May 16, 2024 463.60 468.32 453.00 464.83 1,130,488 +0.75(+0.16%)
May 15, 2024 466.28 467.40 463.51 464.08 803,971 -3.10(-0.66%)
May 14, 2024 471.11 471.11 466.80 467.18 565,571 -3.38(-0.72%)
May 13, 2024 469.88 472.35 469.50 470.56 634,315 +1.68(+0.36%)
May 10, 2024 469.00 470.62 467.98 468.88 482,567 +0.49(+0.10%)
May 09, 2024 466.08 468.76 465.21 468.39 594,997 +2.23(+0.48%)
May 08, 2024 467.50 468.00 463.78 466.16 599,009 -0.52(-0.11%)
May 07, 2024 464.00 466.81 463.16 466.68 723,420 +3.90(+0.84%)
May 06, 2024 463.16 463.50 460.18 462.78 796,379 +0.87(+0.19%)
May 03, 2024 462.93 462.93 457.17 461.91 910,783 -1.29(-0.28%)
May 02, 2024 461.10 463.60 459.00 463.20 1,011,381 +1.47(+0.32%)
May 01, 2024 462.61 465.40 460.56 461.73 994,741 -3.20(-0.69%)
Apr 30, 2024 467.08 467.98 463.62 464.93 711,677 -2.62(-0.56%)
Apr 29, 2024 461.99 467.65 461.95 467.55 951,481 +6.26(+1.36%)
Apr 26, 2024 463.90 466.00 459.17 461.29 857,966 -3.49(-0.75%)
Apr 25, 2024 457.95 465.60 457.53 464.78 927,622 +5.64(+1.23%)
Apr 24, 2024 462.70 463.69 456.06 459.14 1,018,818 -0.94(-0.20%)
Apr 23, 2024 466.11 473.54 457.66 460.08 1,789,341 -1.25(-0.27%)
Apr 22, 2024 465.23 469.54 460.41 461.33 1,820,614 -2.54(-0.55%)
Apr 19, 2024 457.80 465.36 457.28 463.87 1,388,067 +7.78(+1.71%)
Apr 18, 2024 454.84 458.05 454.27 456.09 714,936 +0.04(+0.01%)
Apr 17, 2024 456.71 457.24 451.73 456.05 848,159 +1.74(+0.38%)
Apr 16, 2024 454.71 458.85 453.62 454.31 1,452,166 +1.23(+0.27%)
Apr 15, 2024 458.99 459.30 451.63 453.08 2,440,572 +2.68(+0.60%)
Apr 12, 2024 454.11 457.98 450.11 450.40 1,251,156 -1.92(-0.42%)
Apr 11, 2024 451.50 453.75 448.94 452.32 942,680 +0.61(+0.14%)
Apr 10, 2024 444.69 452.61 442.83 451.71 1,247,756 +4.14(+0.92%)
Apr 09, 2024 448.69 452.06 446.18 447.57 842,909 -4.81(-1.06%)
Apr 08, 2024 456.00 457.00 452.27 452.38 751,167 -3.00(-0.66%)
Apr 05, 2024 452.41 455.57 449.85 455.38 892,122 +1.34(+0.30%)
Apr 04, 2024 450.26 455.98 447.14 454.04 1,398,189 +6.14(+1.37%)
Apr 03, 2024 452.92 454.15 447.59 447.90 761,236 -5.34(-1.18%)
Apr 02, 2024 453.63 455.69 452.56 453.24 837,910 +0.45(+0.10%)
Apr 01, 2024 454.14 455.36 451.22 452.79 717,173 -2.08(-0.46%)
Mar 28, 2024 456.80 455.62 455.48 454.87 1,144,544 -1.91(-0.42%)
Mar 27, 2024 447.88 457.11 447.86 456.78 1,277,498 +10.79(+2.42%)
Mar 26, 2024 446.50 448.62 445.86 445.99 766,707 -0.32(-0.07%)
Mar 25, 2024 447.86 448.55 444.81 446.31 775,122 +0.43(+0.10%)
Mar 22, 2024 444.50 446.25 443.67 445.88 1,008,298 +2.72(+0.61%)
Mar 21, 2024 441.36 443.89 439.33 443.16 912,090 +2.75(+0.62%)
Mar 20, 2024 437.03 440.96 436.56 440.41 844,840 +3.22(+0.74%)
Mar 19, 2024 435.25 437.29 433.98 437.19 898,693 +3.99(+0.92%)
Mar 18, 2024 435.82 436.09 431.68 433.20 965,351 -2.62(-0.60%)
Mar 15, 2024 433.15 438.21 433.15 435.82 5,151,338 +0.05(+0.01%)
Mar 14, 2024 436.36 437.61 433.30 435.77 1,153,590 +1.17(+0.27%)
Mar 13, 2024 435.71 437.79 433.74 434.60 986,597 -0.31(-0.07%)
Mar 12, 2024 432.92 435.77 432.35 434.91 825,052 +0.16(+0.04%)
Mar 11, 2024 434.31 436.01 432.60 434.75 951,080 +1.85(+0.43%)
Mar 08, 2024 428.50 432.98 427.57 432.90 763,170 +2.91(+0.68%)
Mar 07, 2024 434.00 435.58 429.48 429.99 1,085,851 -3.49(-0.81%)
Mar 06, 2024 431.98 433.81 430.92 433.48 775,338 +1.50(+0.35%)
Mar 05, 2024 433.74 436.01 429.76 431.98 1,037,987 +0.04(+0.01%)
Mar 04, 2024 428.57 433.88 426.95 431.94 1,271,425 +5.48(+1.28%)
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.