Lockheed Martin (NY: LMT )

424.27 +0.20 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 425.19 428.29 423.77 424.27 1,363,872 +0.20(+0.05%)
Feb 16, 2024 423.12 425.16 422.54 424.07 806,439 +0.95(+0.22%)
Feb 15, 2024 418.58 423.35 418.58 423.12 1,136,688 +4.93(+1.18%)
Feb 14, 2024 427.68 428.50 413.92 418.19 2,501,310 -8.33(-1.95%)
Feb 13, 2024 429.34 431.90 423.24 426.52 1,089,317 -1.55(-0.36%)
Feb 12, 2024 426.75 430.55 426.00 428.07 1,007,225 +1.57(+0.37%)
Feb 09, 2024 427.53 427.67 424.47 426.50 1,038,787 -0.50(-0.12%)
Feb 08, 2024 429.36 429.75 425.73 427.00 970,778 -3.10(-0.72%)
Feb 07, 2024 426.54 430.29 426.54 430.10 980,654 +3.15(+0.74%)
Feb 06, 2024 421.98 429.02 420.36 426.95 1,065,727 +5.25(+1.24%)
Feb 05, 2024 424.00 424.37 419.83 421.70 1,378,469 -4.27(-1.00%)
Feb 02, 2024 428.14 428.89 424.38 425.97 973,882 -3.80(-0.88%)
Feb 01, 2024 430.23 431.77 426.70 429.77 1,174,993 +0.36(+0.08%)
Jan 31, 2024 432.35 433.72 429.06 429.41 1,119,367 -2.27(-0.53%)
Jan 30, 2024 431.27 431.85 427.77 431.68 1,015,583 +3.67(+0.86%)
Jan 29, 2024 431.00 432.03 425.57 428.01 1,902,092 -1.90(-0.44%)
Jan 26, 2024 431.97 433.42 426.71 429.91 1,260,545 -1.13(-0.26%)
Jan 25, 2024 430.00 433.94 425.75 431.04 1,814,590 -0.61(-0.14%)
Jan 24, 2024 439.52 443.20 431.55 431.65 1,766,282 -8.02(-1.82%)
Jan 23, 2024 458.59 459.00 433.89 439.67 3,615,250 -19.09(-4.16%)
Jan 22, 2024 457.59 460.82 455.44 458.76 1,215,699 +1.00(+0.22%)
Jan 19, 2024 460.56 460.85 455.96 457.76 866,577 -1.81(-0.39%)
Jan 18, 2024 456.10 459.98 453.54 459.57 780,330 +3.10(+0.68%)
Jan 17, 2024 457.67 462.79 455.08 456.47 920,424 -1.37(-0.30%)
Jan 16, 2024 466.27 466.27 456.36 457.84 814,635 -5.34(-1.15%)
Jan 12, 2024 457.37 463.38 456.53 463.18 966,477 +10.05(+2.22%)
Jan 11, 2024 456.56 457.80 449.36 453.13 783,628 -2.27(-0.50%)
Jan 10, 2024 456.20 459.65 454.78 455.40 666,055 -0.89(-0.20%)
Jan 09, 2024 458.55 458.61 453.27 456.29 732,918 -2.31(-0.50%)
Jan 08, 2024 454.41 458.69 453.53 458.60 716,043 +2.10(+0.46%)
Jan 05, 2024 460.04 460.11 453.27 456.50 705,325 -1.37(-0.30%)
Jan 04, 2024 462.31 463.95 457.77 457.87 1,087,739 -1.25(-0.27%)
Jan 03, 2024 458.79 464.10 457.81 459.12 1,173,852 +3.00(+0.66%)
Jan 02, 2024 454.30 462.05 454.30 456.12 1,213,550 +2.88(+0.64%)
Dec 29, 2023 452.00 453.50 451.15 453.24 832,540 +2.01(+0.45%)
Dec 28, 2023 448.97 451.82 448.46 451.23 741,848 +2.26(+0.50%)
Dec 27, 2023 448.55 451.02 448.41 448.97 699,927 -1.21(-0.27%)
Dec 26, 2023 448.15 451.44 447.82 450.18 516,946 +1.96(+0.44%)
Dec 22, 2023 450.00 451.74 448.11 448.22 623,777 +0.20(+0.04%)
Dec 21, 2023 444.24 448.10 444.21 448.02 637,358 +5.42(+1.22%)
Dec 20, 2023 448.04 448.55 442.57 442.60 1,306,792 -5.19(-1.16%)
Dec 19, 2023 447.68 448.59 446.15 447.79 693,988 +0.88(+0.20%)
Dec 18, 2023 442.71 447.26 442.27 446.91 1,197,353 +5.10(+1.15%)
Dec 15, 2023 441.00 444.55 438.71 441.81 3,983,128 -3.46(-0.78%)
Dec 14, 2023 450.51 450.87 441.44 445.27 1,891,009 -6.17(-1.37%)
Dec 13, 2023 452.95 454.19 450.50 451.44 1,224,216 -0.19(-0.04%)
Dec 12, 2023 451.68 453.75 450.37 451.63 1,008,216 +0.37(+0.08%)
Dec 11, 2023 451.88 453.26 449.51 451.26 1,020,947 +3.24(+0.72%)
Dec 08, 2023 448.57 450.53 447.46 448.02 761,178 +0.91(+0.20%)
Dec 07, 2023 450.42 451.39 446.29 447.11 861,269 -2.30(-0.51%)
Dec 06, 2023 445.50 450.44 445.50 449.41 864,105 +3.17(+0.71%)
Dec 05, 2023 450.29 450.64 445.90 446.24 1,055,696 -4.45(-0.99%)
Dec 04, 2023 447.37 450.96 446.11 450.69 1,265,741 +1.28(+0.28%)
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.