LOCKHEED MARTIN CORP.
(NYSE:LMT)
461.73 USD -3.20 (-0.69%)
Delayed Price / Updated:
4:00 PM EDT, May 01, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LMT -- 04/01/2024 to 05/01/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/01/2024 |
$465.40 |
$460.56 |
$461.73 |
994,509 |
-0.69% |
04/30/2024 |
$467.98 |
$463.62 |
$464.93 |
711,757 |
-0.56% |
04/29/2024 |
$467.65 |
$461.96 |
$467.55 |
951,555 |
+1.36% |
04/26/2024 |
$466.00 |
$459.17 |
$461.29 |
857,964 |
-0.75% |
04/25/2024 |
$465.60 |
$457.53 |
$464.78 |
927,710 |
+1.23% |
04/24/2024 |
$463.69 |
$456.06 |
$459.14 |
1,018,853 |
-0.20% |
04/23/2024 |
$473.54 |
$457.66 |
$460.08 |
1,789,487 |
-0.27% |
04/22/2024 |
$469.54 |
$460.41 |
$461.33 |
1,820,925 |
-0.55% |
04/19/2024 |
$465.36 |
$457.28 |
$463.87 |
1,388,020 |
+1.71% |
04/18/2024 |
$458.05 |
$454.27 |
$456.09 |
715,044 |
+0.01% |
04/17/2024 |
$457.24 |
$451.73 |
$456.05 |
848,290 |
+0.38% |
04/16/2024 |
$458.85 |
$453.63 |
$454.31 |
1,452,309 |
+0.27% |
04/15/2024 |
$459.30 |
$451.63 |
$453.08 |
2,442,119 |
+0.60% |
04/12/2024 |
$457.98 |
$450.11 |
$450.40 |
1,251,154 |
-0.42% |
04/11/2024 |
$453.75 |
$448.95 |
$452.32 |
942,782 |
+0.14% |
04/10/2024 |
$452.61 |
$442.84 |
$451.71 |
1,247,755 |
+0.92% |
04/09/2024 |
$452.06 |
$446.18 |
$447.57 |
842,962 |
-1.06% |
04/08/2024 |
$457.00 |
$452.27 |
$452.38 |
751,180 |
-0.66% |
04/05/2024 |
$455.57 |
$449.85 |
$455.38 |
892,120 |
+0.30% |
04/04/2024 |
$455.98 |
$447.15 |
$454.04 |
1,398,347 |
-1.67% |