Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

449.67 +5.66 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 01, 2023 445.60 450.78 443.42 449.67 878,402 +5.66(+1.27%)
May 31, 2023 444.62 445.93 443.00 444.01 1,673,535 -0.96(-0.22%)
May 30, 2023 445.08 446.04 441.26 444.97 1,171,125 -0.48(-0.11%)
May 26, 2023 439.89 448.75 439.14 445.45 1,143,189 +5.58(+1.27%)
May 25, 2023 448.48 448.48 436.75 439.86 1,212,881 -9.82(-2.18%)
May 24, 2023 450.20 453.68 448.16 449.69 864,511 +0.09(+0.02%)
May 23, 2023 449.08 453.34 446.99 449.60 1,034,178 -2.08(-0.46%)
May 22, 2023 450.96 454.30 448.57 451.68 632,208 +0.23(+0.05%)
May 19, 2023 453.97 455.20 449.83 451.45 809,680 -1.25(-0.28%)
May 18, 2023 452.36 453.68 446.39 452.70 1,466,050 -1.54(-0.34%)
May 17, 2023 446.99 455.34 446.93 454.24 1,109,296 +9.51(+2.14%)
May 16, 2023 449.06 449.41 444.66 444.73 573,519 -4.16(-0.93%)
May 15, 2023 447.77 450.31 446.41 448.89 672,800 +1.12(+0.25%)
May 12, 2023 449.77 450.83 444.80 447.77 701,306 +0.10(+0.02%)
May 11, 2023 447.56 449.19 445.54 447.67 649,775 -2.44(-0.54%)
May 10, 2023 449.78 450.25 445.70 450.12 856,787 +1.10(+0.25%)
May 09, 2023 449.87 450.87 447.09 449.01 628,117 +1.07(+0.24%)
May 08, 2023 453.43 455.23 447.05 447.94 813,558 -4.55(-1.01%)
May 05, 2023 449.66 454.04 449.05 452.49 936,909 +3.59(+0.80%)
May 04, 2023 450.62 451.00 443.22 448.90 969,287 -1.13(-0.25%)
May 03, 2023 455.13 456.40 449.66 450.04 1,123,817 -5.78(-1.27%)
May 02, 2023 465.24 465.39 454.19 455.82 1,112,838 -10.47(-2.25%)
May 01, 2023 461.93 467.93 461.44 466.29 1,534,775 +4.95(+1.07%)
Apr 28, 2023 461.71 463.04 459.30 461.34 1,047,284 -0.55(-0.12%)
Apr 27, 2023 458.76 463.21 458.06 461.89 1,501,503 +3.36(+0.73%)
Apr 26, 2023 470.78 470.78 456.52 458.53 1,615,990 -13.87(-2.94%)
Apr 25, 2023 477.48 477.70 472.38 472.39 844,875 -5.30(-1.11%)
Apr 24, 2023 479.16 480.29 475.51 477.70 961,715 -1.62(-0.34%)
Apr 21, 2023 487.95 487.99 477.39 479.32 1,392,038 -8.00(-1.64%)
Apr 20, 2023 492.51 492.51 485.79 487.31 845,607 -4.53(-0.92%)
Apr 19, 2023 498.64 499.96 490.57 491.84 968,524 -6.21(-1.25%)
Apr 18, 2023 495.66 504.70 494.67 498.05 2,578,976 +11.69(+2.40%)
Apr 17, 2023 483.31 488.96 483.31 486.36 1,295,573 +1.64(+0.34%)
Apr 14, 2023 486.66 488.21 481.86 484.72 848,906 -4.12(-0.84%)
Apr 13, 2023 483.56 490.20 482.72 488.84 915,646 +4.01(+0.83%)
Apr 12, 2023 479.57 487.96 478.46 484.83 1,112,330 +0.26(+0.05%)
Apr 11, 2023 493.06 493.42 483.75 484.57 1,232,185 -8.85(-1.79%)
Apr 10, 2023 488.48 495.08 488.48 493.42 1,031,392 +6.54(+1.34%)
Apr 06, 2023 488.18 493.65 485.74 486.89 1,100,875 +0.18(+0.04%)
Apr 05, 2023 484.73 490.52 483.77 486.71 1,314,595 +1.44(+0.30%)
Apr 04, 2023 482.34 487.34 481.50 485.27 1,088,433 +1.91(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.