Skip to main content

Lockheed Martin (NY: LMT )

501.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 488.84 501.77 482.86 501.29 2,578,991 +26.70(+5.63%)
Jul 22, 2024 475.00 476.13 472.85 474.59 881,294 -0.33(-0.07%)
Jul 19, 2024 479.54 479.54 472.81 474.92 889,363 -1.08(-0.23%)
Jul 18, 2024 474.50 480.86 473.01 476.00 980,992 -0.07(-0.01%)
Jul 17, 2024 470.00 476.77 469.70 476.07 1,122,798 +7.49(+1.60%)
Jul 16, 2024 463.75 469.19 463.75 468.58 736,487 +4.70(+1.01%)
Jul 15, 2024 466.71 467.25 462.78 463.88 783,058 +0.15(+0.03%)
Jul 12, 2024 462.36 464.90 459.53 463.73 579,437 +3.35(+0.73%)
Jul 11, 2024 459.92 465.77 456.11 460.38 1,132,948 -0.63(-0.14%)
Jul 10, 2024 460.37 461.39 457.25 461.01 655,886 +0.71(+0.15%)
Jul 09, 2024 461.70 462.62 459.76 460.30 537,205 -1.46(-0.32%)
Jul 08, 2024 462.68 464.57 461.12 461.76 447,869 -0.40(-0.09%)
Jul 05, 2024 464.98 465.00 459.69 462.16 631,597 -3.87(-0.83%)
Jul 03, 2024 465.49 466.47 464.13 466.03 313,284 +0.33(+0.07%)
Jul 02, 2024 465.60 466.67 464.02 465.70 502,487 -0.74(-0.16%)
Jul 01, 2024 470.77 471.68 464.76 466.44 562,541 -0.66(-0.14%)
Jun 28, 2024 470.05 471.75 464.87 467.10 3,472,576 -0.03(-0.01%)
Jun 27, 2024 468.88 468.88 465.31 467.13 871,054 +0.14(+0.03%)
Jun 26, 2024 467.00 468.10 463.72 466.99 932,055 -1.08(-0.23%)
Jun 25, 2024 470.82 471.62 466.66 468.07 715,795 -3.44(-0.73%)
Jun 24, 2024 468.96 475.69 467.82 471.51 1,031,589 +3.91(+0.84%)
Jun 21, 2024 467.15 469.80 463.65 467.60 3,370,334 +1.26(+0.27%)
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 464.37 464.87 460.67 463.04 603,058 -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%)
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.