Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lockheed Martin (NY: LMT )

467.60 +0.41 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	441.03	442.77	434.82	435.68	836,444	-4.42(-1.01%)
May 05, 2023	437.36	441.62	436.77	440.11	963,265	+3.49(+0.80%)
May 04, 2023	438.29	438.66	431.10	436.62	996,553	-1.10(-0.25%)
May 03, 2023	442.68	443.91	437.36	437.72	1,155,430	-5.62(-1.27%)
May 02, 2023	452.51	452.66	441.76	443.35	1,144,143	-10.18(-2.25%)
May 01, 2023	449.29	455.12	448.81	453.53	1,577,949	+4.81(+1.07%)
Apr 28, 2023	449.07	450.37	446.73	448.72	1,076,745	-0.53(-0.12%)
Apr 27, 2023	446.20	450.53	445.53	449.25	1,543,741	+3.26(+0.73%)
Apr 26, 2023	457.89	457.89	444.03	445.98	1,661,448	-13.49(-2.94%)
Apr 25, 2023	464.42	464.63	459.45	459.47	868,641	-5.16(-1.11%)
Apr 24, 2023	466.05	467.15	462.50	464.63	988,769	-1.57(-0.34%)
Apr 21, 2023	474.60	474.64	464.33	466.20	1,431,197	-7.78(-1.64%)
Apr 20, 2023	479.03	479.03	472.49	473.98	869,395	-4.41(-0.92%)
Apr 19, 2023	485.00	486.28	477.15	478.39	995,769	-6.04(-1.25%)
Apr 18, 2023	482.10	490.89	481.13	484.43	2,651,524	+11.37(+2.40%)
Apr 17, 2023	470.09	475.58	470.09	473.05	1,332,018	+1.59(+0.34%)
Apr 14, 2023	473.34	474.85	468.68	471.46	872,786	-4.01(-0.84%)
Apr 13, 2023	470.33	476.79	469.52	475.47	941,403	+3.90(+0.83%)
Apr 12, 2023	466.44	474.61	465.37	471.57	1,143,620	+0.25(+0.05%)
Apr 11, 2023	479.56	479.92	470.51	471.31	1,266,847	-8.61(-1.79%)
Apr 10, 2023	475.11	481.53	475.11	479.92	1,060,405	+6.36(+1.34%)
Apr 06, 2023	474.82	480.14	472.44	473.57	1,131,843	+0.17(+0.04%)
Apr 05, 2023	471.47	477.10	470.53	473.39	1,351,576	+1.40(+0.30%)
Apr 04, 2023	469.14	474.01	468.33	471.99	1,119,051	+1.85(+0.39%)
Apr 03, 2023	456.98	471.37	456.74	470.14	1,715,775	+13.42(+2.94%)
Mar 31, 2023	458.13	459.25	455.07	456.72	1,473,628	-0.44(-0.10%)
Mar 30, 2023	458.46	459.68	455.75	457.15	983,703	-0.98(-0.21%)
Mar 29, 2023	455.30	458.23	454.74	458.13	1,186,681	+2.66(+0.58%)
Mar 28, 2023	457.94	459.50	455.20	455.47	1,113,855	-1.88(-0.41%)
Mar 27, 2023	460.95	461.38	456.41	457.35	1,317,661	-1.11(-0.24%)
Mar 24, 2023	452.05	459.56	451.32	458.46	1,165,551	+6.41(+1.42%)
Mar 23, 2023	452.75	455.00	450.70	452.05	1,209,470	-0.97(-0.21%)
Mar 22, 2023	459.33	460.62	452.46	453.02	1,306,108	-5.66(-1.23%)
Mar 21, 2023	462.65	463.02	455.33	458.68	1,106,539	-0.91(-0.20%)
Mar 20, 2023	452.36	461.58	449.45	459.59	1,568,598	+9.50(+2.11%)
Mar 17, 2023	458.06	458.83	447.60	450.09	6,753,973	-7.12(-1.56%)
Mar 16, 2023	454.99	461.86	451.90	457.21	1,690,391	-0.07(-0.01%)
Mar 15, 2023	458.91	458.91	448.83	457.28	2,353,111	-5.37(-1.16%)
Mar 14, 2023	464.02	464.97	458.78	462.65	1,823,159	+1.49(+0.32%)
Mar 13, 2023	455.89	462.68	454.85	461.16	1,760,804	+1.77(+0.38%)
Mar 10, 2023	459.60	465.96	458.35	459.39	1,381,867	-0.34(-0.07%)
Mar 09, 2023	466.64	466.64	458.53	459.73	1,071,289	-3.53(-0.76%)
Mar 08, 2023	464.75	471.12	460.56	463.26	1,296,942	+0.81(+0.18%)
Mar 07, 2023	465.19	468.66	461.81	462.45	1,175,483	-1.46(-0.31%)
Mar 06, 2023	460.67	465.48	460.67	463.90	936,906	+2.20(+0.48%)
Mar 03, 2023	462.68	463.29	460.24	461.70	1,097,728	-0.41(-0.09%)
Mar 02, 2023	456.96	462.94	456.95	462.11	865,027	+3.85(+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Lockheed Martin (NY: LMT )

Historical Prices