Skip to main content

Lockheed Martin (NY: LMT )

608.05 +2.51 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 607.22 610.75 603.09 608.05 571,816 +2.51(+0.41%)
Oct 07, 2024 607.00 611.59 604.00 605.54 1,102,314 +0.41(+0.07%)
Oct 04, 2024 603.66 606.29 599.32 605.13 559,710 -0.69(-0.11%)
Oct 03, 2024 604.44 609.00 601.00 605.82 855,790 +2.62(+0.43%)
Oct 02, 2024 604.94 610.00 601.42 603.20 1,192,246 -2.66(-0.44%)
Oct 01, 2024 586.12 611.49 581.91 605.86 2,351,790 +21.30(+3.64%)
Sep 30, 2024 584.14 584.95 579.21 584.56 975,300 +2.20(+0.38%)
Sep 27, 2024 577.65 584.07 575.33 582.36 848,122 +4.96(+0.86%)
Sep 26, 2024 575.00 582.53 574.44 577.40 746,186 -0.54(-0.09%)
Sep 25, 2024 581.56 583.75 576.87 577.94 844,515 -0.69(-0.12%)
Sep 24, 2024 578.93 581.16 576.15 578.63 719,886 -1.88(-0.32%)
Sep 23, 2024 571.50 581.75 570.82 580.51 884,597 +8.59(+1.50%)
Sep 20, 2024 563.08 573.50 562.94 571.92 3,794,357 +6.74(+1.19%)
Sep 19, 2024 566.47 567.52 562.16 565.18 917,662 -0.31(-0.05%)
Sep 18, 2024 566.32 569.54 562.28 565.49 732,088 -1.52(-0.27%)
Sep 17, 2024 566.66 568.11 563.60 567.01 739,889 -5.91(-1.03%)
Sep 16, 2024 574.41 577.00 568.99 572.92 597,788 +3.01(+0.53%)
Sep 13, 2024 567.00 572.46 564.53 569.91 638,811 +1.64(+0.29%)
Sep 12, 2024 565.00 568.97 563.90 568.27 739,390 +1.31(+0.23%)
Sep 11, 2024 571.20 572.41 561.07 566.96 809,234 -5.23(-0.91%)
Sep 10, 2024 577.56 577.85 570.42 572.19 756,501 -4.38(-0.76%)
Sep 09, 2024 567.51 578.00 567.48 576.57 809,990 +9.94(+1.75%)
Sep 06, 2024 569.05 572.11 564.95 566.63 976,691 -1.96(-0.34%)
Sep 05, 2024 575.20 575.92 564.41 568.59 840,960 -6.19(-1.08%)
Sep 04, 2024 569.34 578.73 568.72 574.78 941,706 +7.56(+1.33%)
Sep 03, 2024 567.33 572.00 565.19 567.22 1,267,065 +2.27(+0.40%)
Aug 30, 2024 561.84 565.93 559.43 564.95 1,088,849 +1.24(+0.22%)
Aug 29, 2024 560.87 565.42 559.88 563.71 666,096 +2.85(+0.51%)
Aug 28, 2024 559.08 565.58 558.66 560.85 833,876 +3.55(+0.64%)
Aug 27, 2024 556.35 559.07 553.93 557.30 753,893 +2.30(+0.41%)
Aug 26, 2024 553.03 557.03 553.03 555.00 799,781 +3.07(+0.56%)
Aug 23, 2024 554.91 555.77 549.72 551.93 875,209 -2.01(-0.36%)
Aug 22, 2024 551.11 555.09 550.20 553.94 778,865 +3.25(+0.59%)
Aug 21, 2024 555.28 556.88 550.24 550.69 887,925 -3.23(-0.58%)
Aug 20, 2024 554.88 555.80 547.90 553.92 977,664 -1.37(-0.25%)
Aug 19, 2024 552.24 559.64 552.17 555.29 713,245 -1.73(-0.31%)
Aug 16, 2024 558.19 559.31 553.91 557.02 917,109 -0.16(-0.03%)
Aug 15, 2024 558.68 560.95 555.73 557.18 979,625 -2.91(-0.52%)
Aug 14, 2024 554.99 561.09 553.91 560.10 800,872 +3.78(+0.68%)
Aug 13, 2024 553.81 556.59 549.25 556.32 798,048 +2.50(+0.45%)
Aug 12, 2024 548.01 554.47 547.35 553.82 798,192 +5.30(+0.97%)
Aug 09, 2024 549.10 550.54 545.09 548.52 829,889 -0.04(-0.01%)
Aug 08, 2024 542.49 550.62 540.67 548.56 851,034 +3.09(+0.57%)
Aug 07, 2024 536.88 549.11 533.76 545.47 1,312,988 +6.91(+1.28%)
Aug 06, 2024 542.95 546.43 538.14 538.56 1,040,007 -3.80(-0.70%)
Aug 05, 2024 550.09 559.48 535.26 542.36 1,692,815 -3.37(-0.62%)
Aug 02, 2024 548.06 558.01 538.39 545.73 1,494,471 -0.09(-0.02%)
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.