Indicators

Lockheed Martin (NY: LMT )

470.13 +1.51 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	354.94	355.11	344.84	348.12	1,934,807	-6.81(-1.92%)
May 28, 2020	357.63	360.12	354.69	354.94	1,670,551	+1.18(+0.33%)
May 27, 2020	335.64	353.76	335.46	353.76	2,230,283	+22.20(+6.70%)
May 26, 2020	335.79	335.79	330.11	331.56	1,791,444	+2.85(+0.87%)
May 22, 2020	329.48	329.74	325.70	328.71	844,844	+0.16(+0.05%)
May 21, 2020	323.09	329.62	323.01	328.55	1,323,585	+5.62(+1.74%)
May 20, 2020	331.77	333.17	322.57	322.93	2,109,871	-7.99(-2.41%)
May 19, 2020	336.79	340.70	330.71	330.92	1,220,367	-5.40(-1.61%)
May 18, 2020	330.68	338.95	326.06	336.32	2,110,122	+15.27(+4.76%)
May 15, 2020	314.04	322.04	313.85	321.05	2,082,025	+3.67(+1.16%)
May 14, 2020	321.57	322.06	313.80	317.38	1,993,743	-7.04(-2.17%)
May 13, 2020	330.74	331.79	322.48	324.42	1,445,178	-6.17(-1.87%)
May 12, 2020	336.73	340.68	330.52	330.59	1,625,111	-4.86(-1.45%)
May 11, 2020	334.06	338.06	333.29	335.44	1,445,804	-1.64(-0.49%)
May 08, 2020	336.75	339.52	335.17	337.08	1,269,174	+1.66(+0.49%)
May 07, 2020	341.19	342.19	334.95	335.43	1,641,173	-1.82(-0.54%)
May 06, 2020	348.21	348.21	337.09	337.25	1,222,508	-10.44(-3.00%)
May 05, 2020	340.66	349.89	339.93	347.69	1,426,985	+9.03(+2.67%)
May 04, 2020	340.31	341.15	333.28	338.65	1,210,442	-2.95(-0.86%)

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.