Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

564.56 +12.72 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 424.09 425.49 422.34 423.01 1,521,686 -1.08(-0.25%)
Feb 28, 2024 423.50 426.58 422.48 424.09 1,049,679 +2.01(+0.48%)
Feb 27, 2024 420.36 422.86 418.23 422.08 904,157 +1.23(+0.29%)
Feb 26, 2024 423.13 424.06 418.51 420.85 999,893 -1.90(-0.45%)
Feb 23, 2024 420.55 423.06 419.89 422.76 858,894 +2.19(+0.52%)
Feb 22, 2024 416.84 421.15 415.61 420.57 1,261,374 +1.31(+0.31%)
Feb 21, 2024 417.94 419.91 416.14 419.26 988,815 +3.22(+0.77%)
Feb 20, 2024 416.94 419.98 415.55 416.04 1,390,854 +0.20(+0.05%)
Feb 16, 2024 414.91 416.91 414.34 415.84 822,393 +0.93(+0.22%)
Feb 15, 2024 410.46 415.14 410.46 414.91 1,159,175 +4.83(+1.18%)
Feb 14, 2024 419.38 420.19 405.89 410.08 2,550,794 -8.17(-1.95%)
Feb 13, 2024 421.01 423.52 415.03 418.25 1,110,867 -1.52(-0.36%)
Feb 12, 2024 418.47 422.20 417.74 419.77 1,027,151 +1.54(+0.37%)
Feb 09, 2024 419.24 419.37 416.24 418.23 1,059,337 -0.49(-0.12%)
Feb 08, 2024 421.03 421.42 417.47 418.72 989,983 -3.04(-0.72%)
Feb 07, 2024 418.26 421.94 418.26 421.76 1,000,054 +3.09(+0.74%)
Feb 06, 2024 413.79 420.70 412.20 418.67 1,086,810 +5.15(+1.24%)
Feb 05, 2024 415.77 416.14 411.69 413.52 1,405,739 -4.19(-1.00%)
Feb 02, 2024 419.83 420.57 416.15 417.71 993,148 -3.73(-0.88%)
Feb 01, 2024 421.88 423.39 418.42 421.43 1,198,238 +0.35(+0.08%)
Jan 31, 2024 423.96 425.31 420.73 421.08 1,141,511 -2.23(-0.53%)
Jan 30, 2024 422.90 423.47 419.48 423.31 1,035,674 +3.60(+0.86%)
Jan 29, 2024 422.64 423.65 417.31 419.71 1,939,721 -1.86(-0.44%)
Jan 26, 2024 423.59 425.01 418.43 421.57 1,285,482 -1.11(-0.26%)
Jan 25, 2024 421.66 425.52 417.49 422.68 1,850,488 -0.60(-0.14%)
Jan 24, 2024 430.99 434.60 423.17 423.28 1,801,225 -7.87(-1.82%)
Jan 23, 2024 449.69 450.10 425.47 431.14 3,686,771 -18.72(-4.16%)
Jan 22, 2024 448.71 451.88 446.61 449.86 1,239,749 +0.98(+0.22%)
Jan 19, 2024 451.62 451.91 447.12 448.88 883,720 -1.77(-0.39%)
Jan 18, 2024 447.25 451.06 444.74 450.65 795,767 +3.04(+0.68%)
Jan 17, 2024 448.79 453.81 446.25 447.62 938,633 -1.34(-0.30%)
Jan 16, 2024 457.23 457.23 447.51 448.96 830,751 -5.24(-1.15%)
Jan 12, 2024 448.50 454.39 447.67 454.19 985,597 +9.86(+2.22%)
Jan 11, 2024 447.70 448.92 440.64 444.34 799,130 -2.23(-0.50%)
Jan 10, 2024 447.35 450.74 445.96 446.56 679,231 -0.87(-0.20%)
Jan 09, 2024 449.65 449.71 444.48 447.44 747,417 -2.26(-0.50%)
Jan 08, 2024 445.60 449.79 444.73 449.70 730,208 +2.06(+0.46%)
Jan 05, 2024 451.12 451.18 444.48 447.64 719,278 -1.34(-0.30%)
Jan 04, 2024 453.34 454.95 448.89 448.99 1,109,258 -1.23(-0.27%)
Jan 03, 2024 449.89 455.10 448.92 450.21 1,197,074 +2.94(+0.66%)
Jan 02, 2024 445.49 453.09 445.49 447.27 1,237,558 +2.82(+0.64%)
Dec 29, 2023 443.23 444.70 442.40 444.45 849,010 +1.97(+0.45%)
Dec 28, 2023 440.26 443.06 439.76 442.48 756,524 +2.22(+0.50%)
Dec 27, 2023 439.85 442.27 439.71 440.26 713,773 -1.19(-0.27%)
Dec 26, 2023 439.46 442.68 439.13 441.45 527,172 +1.92(+0.44%)
Dec 22, 2023 441.27 442.98 439.42 439.52 636,117 +0.20(+0.04%)
Dec 21, 2023 435.62 439.41 435.60 439.33 649,967 +5.31(+1.22%)
Dec 20, 2023 439.35 439.85 433.98 434.01 1,332,644 -5.09(-1.16%)
Dec 19, 2023 439.00 439.89 437.50 439.10 707,717 +0.86(+0.20%)
Dec 18, 2023 434.12 438.58 433.69 438.24 1,221,040 +5.00(+1.15%)
Dec 15, 2023 432.44 435.92 430.20 433.24 4,061,927 -3.39(-0.78%)
Dec 14, 2023 441.77 442.12 432.88 436.63 1,928,419 -6.05(-1.37%)
Dec 13, 2023 444.16 445.38 441.76 442.68 1,248,435 -0.19(-0.04%)
Dec 12, 2023 442.92 444.95 441.63 442.87 1,028,161 +0.36(+0.08%)
Dec 11, 2023 443.11 444.47 440.79 442.51 1,041,144 +3.18(+0.72%)
Dec 08, 2023 439.87 441.79 438.78 439.33 776,236 +0.89(+0.20%)
Dec 07, 2023 441.68 442.63 437.63 438.44 878,307 -2.26(-0.51%)
Dec 06, 2023 436.86 441.70 436.86 440.69 881,199 +3.11(+0.71%)
Dec 05, 2023 441.56 441.90 437.25 437.58 1,076,581 -4.36(-0.99%)
Dec 04, 2023 438.69 442.21 437.46 441.95 1,290,781 +1.25(+0.28%)
Dec 01, 2023 439.70 441.92 439.46 440.69 873,882 +1.61(+0.37%)
Nov 30, 2023 434.41 439.17 433.93 439.08 1,544,452 +5.80(+1.34%)
Nov 29, 2023 437.70 437.70 432.22 433.29 1,307,003 -3.17(-0.73%)
Nov 28, 2023 436.06 439.00 434.25 436.46 1,155,299 +2.71(+0.62%)
Nov 27, 2023 439.96 440.90 433.70 433.75 1,537,377 -6.35(-1.44%)
Nov 24, 2023 439.79 440.67 437.89 440.10 335,482 +1.57(+0.36%)
Nov 22, 2023 435.71 439.80 435.71 438.54 856,322 +2.19(+0.50%)
Nov 21, 2023 433.28 436.75 432.46 436.35 1,209,703 +4.23(+0.98%)
Nov 20, 2023 432.33 433.85 429.15 432.12 1,008,562 -0.85(-0.20%)
Nov 17, 2023 434.88 435.45 432.52 432.97 922,937 -0.89(-0.20%)
Nov 16, 2023 434.06 435.88 431.87 433.85 937,644 +0.44(+0.10%)
Nov 15, 2023 431.79 436.21 431.79 433.42 1,148,654 +0.90(+0.21%)
Nov 14, 2023 431.33 434.96 430.22 432.52 1,372,598 -0.79(-0.18%)
Nov 13, 2023 433.28 436.75 431.61 433.31 1,030,971 +0.16(+0.04%)
Nov 10, 2023 432.31 434.09 429.35 433.15 1,566,894 +2.35(+0.54%)
Nov 09, 2023 433.68 433.87 428.09 430.81 1,823,529 -2.14(-0.49%)
Nov 08, 2023 438.29 439.87 432.33 432.95 1,423,514 -5.35(-1.22%)
Nov 07, 2023 441.22 441.22 437.85 438.29 1,252,230 -0.98(-0.22%)
Nov 06, 2023 442.86 442.86 438.77 439.28 1,479,817 -2.12(-0.48%)
Nov 03, 2023 443.12 445.70 439.25 441.40 1,402,570 -4.58(-1.03%)
Nov 02, 2023 438.88 446.15 438.88 445.98 1,275,779 +5.51(+1.25%)
Nov 01, 2023 444.31 444.67 439.57 440.46 1,301,284 -2.20(-0.50%)
Oct 31, 2023 435.52 443.14 433.68 442.66 1,468,056 +8.57(+1.97%)
Oct 30, 2023 432.71 435.09 431.14 434.10 974,295 +2.38(+0.55%)
Oct 27, 2023 431.74 435.87 428.64 431.71 1,343,678 -2.51(-0.58%)
Oct 26, 2023 436.21 439.21 431.99 434.22 1,470,849 -1.67(-0.38%)
Oct 25, 2023 432.64 437.54 431.99 435.90 1,260,765 +6.61(+1.54%)
Oct 24, 2023 437.30 438.74 428.74 429.29 1,404,069 -5.12(-1.18%)
Oct 23, 2023 432.51 440.15 431.81 434.41 1,544,956 +1.94(+0.45%)
Oct 20, 2023 439.48 440.68 432.31 432.47 1,762,507 -4.88(-1.12%)
Oct 19, 2023 431.97 437.82 430.54 437.35 2,064,902 +3.03(+0.70%)
Oct 18, 2023 431.63 436.09 428.67 434.32 2,078,256 +4.81(+1.12%)
Oct 17, 2023 425.06 440.86 423.67 429.51 3,187,483 +0.70(+0.16%)
Oct 16, 2023 427.85 431.82 422.95 428.81 1,981,994 -0.63(-0.15%)
Oct 13, 2023 426.98 431.45 423.22 429.44 1,562,055 +6.74(+1.59%)
Oct 12, 2023 426.51 427.52 418.78 422.70 1,152,392 -2.44(-0.57%)
Oct 11, 2023 423.27 427.24 421.89 425.15 1,457,351 +1.51(+0.36%)
Oct 10, 2023 429.89 430.96 421.14 423.64 2,696,495 -1.39(-0.33%)
Oct 09, 2023 417.43 425.10 412.24 425.03 5,482,516 +34.86(+8.93%)
Oct 06, 2023 384.99 391.81 383.40 390.17 1,166,316 +3.29(+0.85%)
Oct 05, 2023 390.40 390.86 384.23 386.88 1,193,836 -3.88(-0.99%)
Oct 04, 2023 390.11 391.41 386.64 390.76 1,277,057 -2.43(-0.62%)
Oct 03, 2023 396.66 396.77 391.99 393.19 923,483 -3.88(-0.98%)
Oct 02, 2023 398.19 400.16 395.20 397.08 753,144 -1.11(-0.28%)
Sep 29, 2023 400.13 400.61 396.85 398.19 784,735 -1.95(-0.49%)
Sep 28, 2023 399.10 401.99 398.05 400.13 841,935 +2.18(+0.55%)
Sep 27, 2023 398.40 399.20 395.03 397.95 1,353,323 -0.03(-0.01%)
Sep 26, 2023 399.81 400.44 397.01 397.98 1,161,303 -4.04(-1.01%)
Sep 25, 2023 402.35 402.61 400.67 402.02 768,573 -0.73(-0.18%)
Sep 22, 2023 404.98 406.50 402.34 402.75 1,492,692 -3.79(-0.93%)
Sep 21, 2023 414.52 415.37 406.20 406.54 1,714,852 -9.16(-2.20%)
Sep 20, 2023 415.70 419.50 415.43 415.70 1,072,459 +1.60(+0.39%)
Sep 19, 2023 418.92 419.72 413.86 414.11 885,707 -4.43(-1.06%)
Sep 18, 2023 416.39 420.08 415.36 418.54 976,939 +5.66(+1.37%)
Sep 15, 2023 412.74 417.58 412.55 412.88 1,727,077 -1.79(-0.43%)
Sep 14, 2023 409.65 415.42 409.65 414.67 1,019,238 +4.77(+1.16%)
Sep 13, 2023 408.76 411.13 407.55 409.90 997,833 +3.08(+0.76%)
Sep 12, 2023 408.49 409.05 404.98 406.82 1,342,624 -2.75(-0.67%)
Sep 11, 2023 411.10 411.59 405.54 409.58 1,662,140 -2.37(-0.57%)
Sep 08, 2023 415.10 415.21 411.13 411.94 1,193,974 -2.78(-0.67%)
Sep 07, 2023 412.83 416.51 410.88 414.72 1,228,067 +1.95(+0.47%)
Sep 06, 2023 428.64 429.71 412.50 412.77 2,616,110 -20.69(-4.77%)
Sep 05, 2023 436.20 436.52 433.33 433.46 877,212 -2.91(-0.67%)
Sep 01, 2023 438.46 439.99 435.99 436.38 686,840 -0.17(-0.04%)
Aug 31, 2023 438.94 441.67 436.34 436.54 848,807 -1.03(-0.24%)
Aug 30, 2023 434.70 440.97 433.78 437.57 905,712 +3.88(+0.89%)
Aug 29, 2023 437.49 438.39 429.91 433.69 1,089,462 -3.79(-0.87%)
Aug 28, 2023 436.02 438.46 435.50 437.49 662,732 +1.19(+0.27%)
Aug 25, 2023 440.33 440.33 434.33 436.30 811,936 -1.41(-0.32%)
Aug 24, 2023 438.39 442.66 437.60 437.71 721,423 -1.95(-0.44%)
Aug 23, 2023 439.67 439.97 437.26 439.66 1,078,614 +1.58(+0.36%)
Aug 22, 2023 436.92 439.00 435.69 438.08 694,647 +1.40(+0.32%)
Aug 21, 2023 435.09 438.17 434.27 436.68 592,943 +1.38(+0.32%)
Aug 18, 2023 430.81 440.43 430.77 435.30 1,112,193 +3.27(+0.76%)
Aug 17, 2023 431.99 435.45 431.79 432.03 657,335 +1.50(+0.35%)
Aug 16, 2023 428.33 432.37 427.79 430.53 849,576 +1.50(+0.35%)
Aug 15, 2023 433.31 435.24 428.74 429.03 749,680 -6.29(-1.44%)
Aug 14, 2023 439.68 440.67 434.91 435.32 777,730 -3.84(-0.87%)
Aug 11, 2023 436.38 439.20 435.74 439.16 714,128 +3.87(+0.89%)
Aug 10, 2023 437.18 439.08 434.53 435.29 712,256 -2.67(-0.61%)
Aug 09, 2023 435.32 439.16 435.23 437.96 1,252,821 +3.23(+0.74%)
Aug 08, 2023 434.27 435.73 432.89 434.73 818,444 -0.30(-0.07%)
Aug 07, 2023 432.65 435.70 431.64 435.03 771,651 +3.93(+0.91%)
Aug 04, 2023 433.87 435.52 430.70 431.10 875,671 -2.13(-0.49%)
Aug 03, 2023 432.65 435.44 431.35 433.23 1,282,834 -0.62(-0.14%)
Aug 02, 2023 436.48 438.27 433.22 433.85 936,478 -2.63(-0.60%)
Aug 01, 2023 432.37 438.26 432.24 436.48 1,083,513 +4.75(+1.10%)
Jul 31, 2023 434.96 434.96 430.05 431.73 1,867,426 -2.54(-0.59%)
Jul 28, 2023 433.31 435.87 431.85 434.27 1,202,618 +0.35(+0.08%)
Jul 27, 2023 436.69 437.58 430.71 433.93 1,658,061 -4.03(-0.92%)
Jul 26, 2023 439.43 442.06 437.05 437.96 1,366,901 -1.30(-0.30%)
Jul 25, 2023 437.59 439.85 432.75 439.25 1,248,217 -2.56(-0.58%)
Jul 24, 2023 441.04 442.93 439.14 441.82 922,451 +1.97(+0.45%)
Jul 21, 2023 439.89 441.95 438.48 439.85 966,100 -1.21(-0.27%)
Jul 20, 2023 437.79 443.17 437.18 441.05 1,399,783 +4.35(+1.00%)
Jul 19, 2023 442.01 444.22 433.41 436.70 2,212,306 -4.05(-0.92%)
Jul 18, 2023 458.81 463.77 439.38 440.75 3,228,033 -13.80(-3.04%)
Jul 17, 2023 451.00 458.44 450.35 454.56 1,951,747 +5.47(+1.22%)
Jul 14, 2023 450.72 451.22 447.20 449.08 964,848 -2.00(-0.44%)
Jul 13, 2023 445.88 452.11 445.23 451.08 849,649 +4.27(+0.96%)
Jul 12, 2023 451.88 451.90 446.00 446.81 1,103,344 -4.19(-0.93%)
Jul 11, 2023 446.14 451.78 444.71 451.00 733,286 +5.72(+1.28%)
Jul 10, 2023 443.46 447.42 443.03 445.28 742,398 +1.62(+0.36%)
Jul 07, 2023 444.91 446.74 443.08 443.67 663,943 -2.83(-0.63%)
Jul 06, 2023 447.81 447.81 444.27 446.50 698,891 -1.08(-0.24%)
Jul 05, 2023 446.43 448.15 443.88 447.58 646,703 +0.17(+0.04%)
Jul 03, 2023 444.91 448.13 442.54 447.41 398,517 +2.13(+0.48%)
Jun 30, 2023 444.18 447.50 441.81 445.28 1,016,091 +2.84(+0.64%)
Jun 29, 2023 435.16 442.52 434.06 442.44 709,004 +7.53(+1.73%)
Jun 28, 2023 438.70 438.88 432.79 434.91 877,683 -3.38(-0.77%)
Jun 27, 2023 437.94 440.69 437.58 438.29 693,931 +0.34(+0.08%)
Jun 26, 2023 440.99 441.20 432.03 437.95 1,030,592 -6.34(-1.43%)
Jun 23, 2023 448.32 450.16 443.11 444.29 1,394,173 -3.94(-0.88%)
Jun 22, 2023 450.25 450.76 446.36 448.23 711,897 -2.52(-0.56%)
Jun 21, 2023 445.94 451.85 442.99 450.75 937,743 +7.41(+1.67%)
Jun 20, 2023 444.41 446.74 442.48 443.35 801,082 -0.76(-0.17%)
Jun 16, 2023 442.72 446.62 441.62 444.11 1,698,514 +3.11(+0.71%)
Jun 15, 2023 439.11 443.47 439.03 441.00 922,813 +3.29(+0.75%)
Jun 14, 2023 436.61 438.55 433.86 437.71 977,813 +0.18(+0.04%)
Jun 13, 2023 441.05 441.98 431.27 437.53 1,536,829 -7.25(-1.63%)
Jun 12, 2023 447.61 447.69 443.15 444.79 987,006 -2.73(-0.61%)
Jun 09, 2023 450.13 450.13 445.29 447.51 737,436 -1.43(-0.32%)
Jun 08, 2023 447.02 451.12 446.32 448.95 892,788 +2.34(+0.52%)
Jun 07, 2023 443.10 448.54 440.09 446.61 923,592 +3.02(+0.68%)
Jun 06, 2023 441.55 444.27 439.49 443.59 844,534 +3.81(+0.87%)
Jun 05, 2023 441.18 441.95 437.64 439.78 903,522 +0.19(+0.04%)
Jun 02, 2023 437.29 441.39 435.78 439.58 924,998 +4.66(+1.07%)
Jun 01, 2023 430.99 436.00 428.88 434.92 908,188 +5.47(+1.27%)
May 31, 2023 430.04 431.31 428.47 429.45 1,730,283 -0.93(-0.22%)
May 30, 2023 430.48 431.41 426.79 430.38 1,210,838 -0.46(-0.11%)
May 26, 2023 425.47 434.03 424.74 430.84 1,181,954 +5.40(+1.27%)
May 25, 2023 433.77 433.77 422.43 425.44 1,254,009 -9.50(-2.18%)
May 24, 2023 435.44 438.81 433.46 434.94 893,826 +0.09(+0.02%)
May 23, 2023 434.35 438.48 432.33 434.85 1,069,247 -2.01(-0.46%)
May 22, 2023 436.17 439.40 433.85 436.86 653,646 +0.22(+0.05%)
May 19, 2023 439.08 440.27 435.07 436.64 837,136 -1.21(-0.28%)
May 18, 2023 437.52 438.80 431.75 437.85 1,515,762 -1.49(-0.34%)
May 17, 2023 432.33 440.41 432.27 439.34 1,146,912 +9.19(+2.14%)
May 16, 2023 434.33 434.67 430.08 430.15 592,967 -4.02(-0.93%)
May 15, 2023 433.08 435.55 431.77 434.17 695,614 +1.09(+0.25%)
May 12, 2023 435.02 436.04 430.21 433.08 725,087 +0.10(+0.02%)
May 11, 2023 432.88 434.46 430.92 432.99 671,809 -2.36(-0.54%)
May 10, 2023 435.03 435.49 431.09 435.35 885,841 +1.07(+0.25%)
May 09, 2023 435.11 436.08 432.42 434.29 649,416 +1.04(+0.24%)
May 08, 2023 438.56 440.30 432.39 433.25 841,145 -4.40(-1.01%)
May 05, 2023 434.91 439.15 434.32 437.65 968,679 +3.47(+0.80%)
May 04, 2023 435.84 436.21 428.69 434.18 1,002,155 -1.10(-0.25%)
May 03, 2023 440.20 441.43 434.91 435.28 1,161,925 -5.59(-1.27%)
May 02, 2023 449.99 450.13 439.29 440.87 1,150,574 -10.13(-2.25%)
May 01, 2023 446.78 452.58 446.31 450.99 1,586,818 +4.78(+1.07%)
Apr 28, 2023 446.56 447.85 444.24 446.21 1,082,797 -0.53(-0.12%)
Apr 27, 2023 443.71 448.01 443.04 446.74 1,552,418 +3.25(+0.73%)
Apr 26, 2023 455.34 455.34 441.55 443.49 1,670,787 -13.41(-2.94%)
Apr 25, 2023 461.82 462.03 456.88 456.90 873,524 -5.13(-1.11%)
Apr 24, 2023 463.44 464.54 459.92 462.03 994,326 -1.57(-0.34%)
Apr 21, 2023 471.95 471.99 461.73 463.60 1,439,241 -7.73(-1.64%)
Apr 20, 2023 476.36 476.36 469.85 471.33 874,282 -4.38(-0.92%)
Apr 19, 2023 482.28 483.56 474.48 475.71 1,001,366 -6.00(-1.25%)
Apr 18, 2023 479.40 488.14 478.44 481.72 2,666,427 +11.31(+2.40%)
Apr 17, 2023 467.46 472.92 467.46 470.41 1,339,505 +1.59(+0.34%)
Apr 14, 2023 470.70 472.20 466.06 468.82 877,691 -3.99(-0.84%)
Apr 13, 2023 467.70 474.13 466.89 472.81 946,695 +3.88(+0.83%)
Apr 12, 2023 463.84 471.96 462.77 468.93 1,150,048 +0.25(+0.05%)
Apr 11, 2023 476.88 477.24 467.88 468.68 1,273,968 -8.56(-1.79%)
Apr 10, 2023 472.46 478.84 472.46 477.24 1,066,366 +6.32(+1.34%)
Apr 06, 2023 472.17 477.46 469.80 470.92 1,138,205 +0.17(+0.04%)
Apr 05, 2023 468.83 474.43 467.90 470.75 1,359,172 +1.39(+0.30%)
Apr 04, 2023 466.52 471.36 465.71 469.35 1,125,341 +1.85(+0.39%)
Apr 03, 2023 454.42 468.74 454.18 467.51 1,725,419 +13.34(+2.94%)
Mar 31, 2023 455.57 456.68 452.53 454.16 1,481,911 -0.43(-0.10%)
Mar 30, 2023 455.90 457.11 453.20 454.60 989,232 -0.97(-0.21%)
Mar 29, 2023 452.75 455.67 452.19 455.57 1,193,351 +2.64(+0.58%)
Mar 28, 2023 455.38 456.93 452.65 452.92 1,120,116 -1.87(-0.41%)
Mar 27, 2023 458.37 458.80 453.86 454.80 1,325,067 -1.11(-0.24%)
Mar 24, 2023 449.52 456.99 448.80 455.90 1,172,102 +6.38(+1.42%)
Mar 23, 2023 450.23 452.45 448.18 449.52 1,216,268 -0.96(-0.21%)
Mar 22, 2023 456.77 458.05 449.93 450.48 1,313,450 -5.63(-1.23%)
Mar 21, 2023 460.06 460.43 452.79 456.11 1,112,759 -0.90(-0.20%)
Mar 20, 2023 449.83 459.00 446.94 457.02 1,577,415 +9.44(+2.11%)
Mar 17, 2023 455.50 456.27 445.10 447.57 6,791,935 -7.08(-1.56%)
Mar 16, 2023 452.44 459.27 449.37 454.65 1,699,892 -0.07(-0.01%)
Mar 15, 2023 456.35 456.35 446.32 454.72 2,366,337 -5.34(-1.16%)
Mar 14, 2023 461.43 462.37 456.22 460.06 1,833,407 +1.48(+0.32%)
Mar 13, 2023 453.34 460.10 452.31 458.58 1,770,701 +1.76(+0.38%)
Mar 10, 2023 457.03 463.36 455.79 456.82 1,389,634 -0.34(-0.07%)
Mar 09, 2023 464.03 464.03 455.97 457.16 1,077,310 -3.51(-0.76%)
Mar 08, 2023 462.15 468.49 457.99 460.67 1,304,232 +0.81(+0.18%)
Mar 07, 2023 462.59 466.04 459.23 459.86 1,182,090 -1.45(-0.31%)
Mar 06, 2023 458.09 462.88 458.09 461.31 942,172 +2.19(+0.48%)
Mar 03, 2023 460.09 460.70 457.67 459.12 1,103,898 -0.40(-0.09%)
Mar 02, 2023 454.40 460.35 454.39 459.52 869,889 +3.82(+0.84%)
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.