Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lockheed Martin
(NY:
LMT
)
470.34
+9.40 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
419.11
425.67
418.20
418.58
1,750,642
-4.31(-1.02%)
Mar 30, 2022
416.61
423.95
416.60
422.90
1,813,293
+8.35(+2.01%)
Mar 29, 2022
410.85
415.47
407.13
414.55
2,612,452
-7.43(-1.76%)
Mar 28, 2022
426.09
427.17
420.39
421.98
1,766,298
-8.23(-1.91%)
Mar 25, 2022
426.77
433.88
426.74
430.21
1,736,309
+3.73(+0.87%)
Mar 24, 2022
422.28
428.16
420.32
426.48
1,447,462
+4.25(+1.01%)
Mar 23, 2022
421.05
424.37
419.48
422.23
1,808,027
+4.42(+1.06%)
Mar 22, 2022
416.73
420.90
411.75
417.81
2,231,647
+0.56(+0.13%)
Mar 21, 2022
409.32
424.77
409.32
417.25
3,421,996
+13.11(+3.24%)
Mar 18, 2022
412.20
414.88
399.90
404.15
5,500,120
-2.29(-0.56%)
Mar 17, 2022
404.98
409.46
402.84
406.44
3,108,813
+6.88(+1.72%)
Mar 16, 2022
412.56
414.31
390.10
399.56
6,131,499
-25.92(-6.09%)
Mar 15, 2022
421.76
427.14
417.52
425.48
1,875,580
+4.00(+0.95%)
Mar 14, 2022
426.21
426.53
416.51
421.48
2,610,083
+5.13(+1.23%)
Mar 11, 2022
419.15
425.49
415.94
416.35
2,793,552
-5.04(-1.20%)
Mar 10, 2022
427.34
419.38
421.39
3,215,546
-4.13(-0.97%)
Mar 09, 2022
414.88
432.18
410.08
425.52
3,666,962
-0.26(-0.06%)
Mar 08, 2022
439.81
443.81
425.18
425.78
4,357,976
-16.27(-3.68%)
Mar 07, 2022
439.08
455.18
439.07
442.05
5,525,057
+7.59(+1.75%)
Mar 04, 2022
426.79
438.74
420.17
434.47
3,503,936
+9.80(+2.31%)
Mar 03, 2022
421.73
432.31
414.83
424.67
4,851,141
-2.07(-0.48%)
Mar 02, 2022
422.35
428.22
407.09
426.74
5,274,314
-6.27(-1.45%)
Mar 01, 2022
412.51
434.83
412.51
433.01
6,028,184
+21.63(+5.26%)
Feb 28, 2022
392.42
411.47
392.12
411.38
6,122,192
+25.71(+6.67%)
Feb 25, 2022
372.24
390.34
380.73
385.67
3,584,914
+12.98(+3.48%)
Feb 24, 2022
375.06
375.77
364.88
372.69
4,395,678
+6.41(+1.75%)
Feb 23, 2022
366.53
367.57
362.13
366.27
1,950,978
+2.54(+0.70%)
Feb 22, 2022
368.51
370.53
362.67
363.73
1,783,677
-0.24(-0.07%)
Feb 18, 2022
363.98
0
-2.18(-0.59%)
Feb 17, 2022
363.66
368.90
363.33
366.15
1,325,936
+1.76(+0.48%)
Feb 16, 2022
360.58
366.09
359.78
364.39
1,885,769
+4.41(+1.22%)
Feb 15, 2022
359.69
364.77
356.31
359.98
2,568,070
-4.47(-1.23%)
Feb 14, 2022
371.06
372.51
361.46
364.46
2,972,735
-8.68(-2.33%)
Feb 11, 2022
364.26
375.65
362.93
373.14
3,478,981
+10.13(+2.79%)
Feb 10, 2022
370.17
372.64
361.59
363.01
2,441,352
-8.58(-2.31%)
Feb 09, 2022
372.49
374.49
370.79
371.59
1,636,598
-1.41(-0.38%)
Feb 08, 2022
372.66
373.75
367.88
373.00
1,391,903
+3.81(+1.03%)
Feb 07, 2022
369.19
372.57
365.71
369.19
1,319,620
+2.51(+0.69%)
Feb 04, 2022
365.43
369.99
362.90
366.68
1,747,437
-0.35(-0.09%)
Feb 03, 2022
365.60
369.35
367.03
1,749,234
+2.22(+0.61%)
Feb 02, 2022
363.65
365.76
362.61
364.81
1,720,102
+0.31(+0.09%)
Feb 01, 2022
367.52
367.79
363.74
364.50
2,071,587
-2.00(-0.54%)
Jan 31, 2022
367.78
362.30
366.49
2,509,415
-3.79(-1.02%)
Jan 28, 2022
366.46
370.44
362.39
370.28
2,277,778
+3.83(+1.05%)
Jan 27, 2022
366.74
372.58
362.35
366.44
2,724,742
-2.03(-0.55%)
Jan 26, 2022
365.43
370.73
361.38
368.48
3,865,373
+3.83(+1.05%)
Jan 25, 2022
355.87
365.11
349.21
364.65
3,377,384
+13.04(+3.71%)
Jan 24, 2022
348.05
352.75
344.09
351.61
3,208,970
+2.01(+0.57%)
Jan 21, 2022
352.24
355.16
348.17
349.61
2,968,079
-3.70(-1.05%)
Jan 20, 2022
355.08
358.98
352.25
353.31
2,239,158
-2.07(-0.58%)
Jan 19, 2022
353.65
359.26
352.41
355.38
3,542,427
+0.74(+0.21%)
Jan 18, 2022
348.90
355.41
347.40
354.63
2,624,256
+3.69(+1.05%)
Jan 14, 2022
350.94
0
+7.01(+2.04%)
Jan 13, 2022
341.00
345.99
339.60
343.94
1,320,517
+3.65(+1.07%)
Jan 12, 2022
342.24
344.85
338.54
340.28
1,568,359
-2.67(-0.78%)
Jan 11, 2022
342.83
343.80
340.25
342.95
1,197,662
+0.84(+0.24%)
Jan 10, 2022
341.88
347.97
340.38
342.12
2,537,131
+2.93(+0.86%)
Jan 07, 2022
338.19
341.87
337.31
339.19
1,735,620
+2.01(+0.60%)
Jan 06, 2022
339.06
340.22
336.75
337.17
1,453,387
-0.13(-0.04%)
Jan 05, 2022
341.88
342.82
337.05
337.31
1,785,829
-3.63(-1.06%)
Jan 04, 2022
334.85
342.39
334.55
340.93
1,445,171
+7.19(+2.15%)
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
.