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 )

456.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	449.67	453.02	447.27	450.78	1,003,689	+2.88(+0.64%)
Jun 29, 2023	440.54	447.99	439.42	447.90	700,351	+7.62(+1.73%)
Jun 28, 2023	444.12	444.30	438.13	440.29	866,971	-3.42(-0.77%)
Jun 27, 2023	443.35	446.13	442.99	443.70	685,461	+0.34(+0.08%)
Jun 26, 2023	446.44	446.65	437.37	443.36	1,018,014	-6.42(-1.43%)
Jun 23, 2023	453.86	455.72	448.58	449.78	1,377,157	-3.99(-0.88%)
Jun 22, 2023	455.81	456.33	451.88	453.77	703,208	-2.56(-0.56%)
Jun 21, 2023	451.45	457.43	448.46	456.32	926,298	+7.50(+1.67%)
Jun 20, 2023	449.90	452.26	447.94	448.82	791,305	-0.77(-0.17%)
Jun 16, 2023	448.19	452.14	447.08	449.60	1,677,784	+3.15(+0.71%)
Jun 15, 2023	444.54	448.95	444.46	446.44	911,550	+3.33(+0.75%)
Jun 14, 2023	442.00	443.97	439.22	443.12	965,879	+0.18(+0.04%)
Jun 13, 2023	446.50	447.44	436.60	442.94	1,518,073	-7.34(-1.63%)
Jun 12, 2023	453.14	453.22	448.63	450.28	974,959	-2.76(-0.61%)
Jun 09, 2023	455.69	455.69	450.79	453.04	728,436	-1.45(-0.32%)
Jun 08, 2023	452.55	456.70	451.84	454.49	881,891	+2.37(+0.52%)
Jun 07, 2023	448.57	454.08	445.52	452.12	912,319	+3.06(+0.68%)
Jun 06, 2023	447.00	449.76	444.92	449.07	834,226	+3.86(+0.87%)
Jun 05, 2023	446.63	447.41	443.05	445.21	892,494	+0.20(+0.04%)
Jun 02, 2023	442.69	446.84	441.16	445.01	913,708	+4.72(+1.07%)
Jun 01, 2023	436.31	441.38	434.18	440.30	897,103	+5.54(+1.27%)
May 31, 2023	435.35	436.63	433.76	434.75	1,709,165	-0.94(-0.22%)
May 30, 2023	435.80	436.74	432.07	435.69	1,196,059	-0.47(-0.11%)
May 26, 2023	430.72	439.39	429.99	436.16	1,167,529	+5.47(+1.27%)
May 25, 2023	439.13	439.13	427.65	430.69	1,238,704	-9.62(-2.18%)
May 24, 2023	440.82	444.23	438.82	440.31	882,917	+0.09(+0.02%)
May 23, 2023	439.72	443.89	437.67	440.23	1,056,197	-2.03(-0.46%)
May 22, 2023	441.56	444.83	439.21	442.26	645,668	+0.22(+0.05%)
May 19, 2023	444.51	445.71	440.45	442.04	826,918	-1.23(-0.28%)
May 18, 2023	442.93	444.22	437.08	443.26	1,497,263	-1.51(-0.34%)
May 17, 2023	437.67	445.85	437.61	444.77	1,132,914	+9.31(+2.14%)
May 16, 2023	439.70	440.04	435.39	435.46	585,730	-4.08(-0.93%)
May 15, 2023	438.44	440.93	437.10	439.54	687,125	+1.10(+0.25%)
May 12, 2023	440.39	441.43	435.53	438.44	716,237	+0.10(+0.02%)
May 11, 2023	438.23	439.83	436.25	438.34	663,609	-2.39(-0.54%)
May 10, 2023	440.40	440.87	436.41	440.73	875,029	+1.08(+0.25%)
May 09, 2023	440.49	441.47	437.77	439.65	641,490	+1.05(+0.24%)
May 08, 2023	443.98	445.74	437.73	438.60	830,879	-4.45(-1.01%)
May 05, 2023	440.28	444.57	439.69	443.06	956,856	+3.51(+0.80%)
May 04, 2023	441.23	441.60	433.98	439.55	989,923	-1.11(-0.25%)
May 03, 2023	445.64	446.88	440.28	440.65	1,147,743	-5.66(-1.27%)
May 02, 2023	455.55	455.69	444.72	446.31	1,136,531	-10.25(-2.25%)
May 01, 2023	452.30	458.17	451.82	456.57	1,567,451	+4.84(+1.07%)
Apr 28, 2023	452.08	453.38	449.72	451.72	1,069,581	-0.54(-0.12%)
Apr 27, 2023	449.19	453.55	448.51	452.26	1,533,471	+3.29(+0.73%)
Apr 26, 2023	460.96	460.96	447.00	448.97	1,650,395	-13.58(-2.94%)
Apr 25, 2023	467.53	467.74	462.53	462.55	862,862	-5.19(-1.11%)
Apr 24, 2023	469.17	470.28	465.60	467.74	982,191	-1.59(-0.34%)
Apr 21, 2023	477.78	477.82	467.44	469.33	1,421,675	-7.83(-1.64%)
Apr 20, 2023	482.24	482.24	475.66	477.16	863,611	-4.44(-0.92%)
Apr 19, 2023	488.24	489.54	480.35	481.59	989,144	-6.08(-1.25%)
Apr 18, 2023	485.32	494.18	484.35	487.67	2,633,884	+11.45(+2.40%)
Apr 17, 2023	473.24	478.77	473.24	476.22	1,323,156	+1.60(+0.34%)
Apr 14, 2023	476.51	478.03	471.82	474.62	866,979	-4.04(-0.84%)
Apr 13, 2023	473.48	479.99	472.66	478.65	935,140	+3.93(+0.83%)
Apr 12, 2023	469.57	477.79	468.49	474.72	1,136,012	+0.25(+0.05%)
Apr 11, 2023	482.78	483.14	473.66	474.47	1,258,419	-8.67(-1.79%)
Apr 10, 2023	478.29	484.76	478.29	483.14	1,053,351	+6.40(+1.34%)
Apr 06, 2023	478.00	483.36	475.61	476.74	1,124,313	+0.18(+0.04%)
Apr 05, 2023	474.63	480.29	473.68	476.56	1,342,584	+1.41(+0.30%)
Apr 04, 2023	472.28	477.19	471.47	475.15	1,111,606	+1.87(+0.39%)

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