Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lockheed Martin (NY: LMT )

467.35 +0.27 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 467.67 468.66 465.47 467.35 513,804 +0.27(+0.06%)
May 23, 2024 468.09 469.68 466.23 467.08 866,750 -2.63(-0.56%)
May 22, 2024 467.47 469.90 466.78 469.71 548,773 +1.40(+0.30%)
May 21, 2024 468.00 469.12 466.84 468.31 558,952 +1.23(+0.26%)
May 20, 2024 467.77 468.77 464.92 467.08 735,257 +0.88(+0.19%)
May 17, 2024 465.84 467.00 463.15 466.20 677,221 +1.37(+0.29%)
May 16, 2024 463.60 468.32 453.00 464.83 1,130,488 +0.75(+0.16%)
May 15, 2024 466.28 467.40 463.51 464.08 803,971 -3.10(-0.66%)
May 14, 2024 471.11 471.11 466.80 467.18 565,571 -3.38(-0.72%)
May 13, 2024 469.88 472.35 469.50 470.56 634,315 +1.68(+0.36%)
May 10, 2024 469.00 470.62 467.98 468.88 482,567 +0.49(+0.10%)
May 09, 2024 466.08 468.76 465.21 468.39 594,997 +2.23(+0.48%)
May 08, 2024 467.50 468.00 463.78 466.16 599,020 -0.52(-0.11%)
May 07, 2024 464.00 466.81 463.16 466.68 723,420 +3.90(+0.84%)
May 06, 2024 463.16 463.50 460.18 462.78 796,379 +0.87(+0.19%)
May 03, 2024 462.93 462.93 457.17 461.91 910,783 -1.29(-0.28%)
May 02, 2024 461.10 463.60 459.00 463.20 1,011,381 +1.47(+0.32%)
May 01, 2024 462.61 465.40 460.56 461.73 994,741 -3.20(-0.69%)
Apr 30, 2024 467.08 467.98 463.62 464.93 711,677 -2.62(-0.56%)
Apr 29, 2024 461.99 467.65 461.95 467.55 951,481 +6.26(+1.36%)
Apr 26, 2024 463.90 466.00 459.17 461.29 857,966 -3.49(-0.75%)
Apr 25, 2024 457.95 465.60 457.53 464.78 927,622 +5.64(+1.23%)
Apr 24, 2024 462.70 463.69 456.06 459.14 1,018,818 -0.94(-0.20%)
Apr 23, 2024 466.11 473.54 457.66 460.08 1,789,341 -1.25(-0.27%)
Apr 22, 2024 465.23 469.54 460.41 461.33 1,820,614 -2.54(-0.55%)
Apr 19, 2024 457.80 465.36 457.28 463.87 1,388,067 +7.78(+1.71%)
Apr 18, 2024 454.84 458.05 454.27 456.09 714,936 +0.04(+0.01%)
Apr 17, 2024 456.71 457.24 451.73 456.05 848,159 +1.74(+0.38%)
Apr 16, 2024 454.71 458.85 453.62 454.31 1,452,166 +1.23(+0.27%)
Apr 15, 2024 458.99 459.30 451.63 453.08 2,440,572 +2.68(+0.60%)
Apr 12, 2024 454.11 457.98 450.11 450.40 1,251,156 -1.92(-0.42%)
Apr 11, 2024 451.50 453.75 448.94 452.32 942,680 +0.61(+0.14%)
Apr 10, 2024 444.69 452.61 442.83 451.71 1,247,756 +4.14(+0.92%)
Apr 09, 2024 448.69 452.06 446.18 447.57 842,909 -4.81(-1.06%)
Apr 08, 2024 456.00 457.00 452.27 452.38 751,167 -3.00(-0.66%)
Apr 05, 2024 452.41 455.57 449.85 455.38 892,122 +1.34(+0.30%)
Apr 04, 2024 450.26 455.98 447.14 454.04 1,398,189 +6.14(+1.37%)
Apr 03, 2024 452.92 454.15 447.59 447.90 761,236 -5.34(-1.18%)
Apr 02, 2024 453.63 455.69 452.56 453.24 837,910 +0.45(+0.10%)
Apr 01, 2024 454.14 455.36 451.22 452.79 717,173 -2.08(-0.46%)
Mar 28, 2024 456.80 455.62 455.48 454.87 1,144,544 -1.91(-0.42%)
Mar 27, 2024 447.88 457.11 447.86 456.78 1,277,498 +10.79(+2.42%)
Mar 26, 2024 446.50 448.62 445.86 445.99 766,707 -0.32(-0.07%)
Mar 25, 2024 447.86 448.55 444.81 446.31 775,122 +0.43(+0.10%)
Mar 22, 2024 444.50 446.25 443.67 445.88 1,008,298 +2.72(+0.61%)
Mar 21, 2024 441.36 443.89 439.33 443.16 912,090 +2.75(+0.62%)
Mar 20, 2024 437.03 440.96 436.56 440.41 844,840 +3.22(+0.74%)
Mar 19, 2024 435.25 437.29 433.98 437.19 898,693 +3.99(+0.92%)
Mar 18, 2024 435.82 436.09 431.68 433.20 965,351 -2.62(-0.60%)
Mar 15, 2024 433.15 438.21 433.15 435.82 5,151,338 +0.05(+0.01%)
Mar 14, 2024 436.36 437.61 433.30 435.77 1,153,590 +1.17(+0.27%)
Mar 13, 2024 435.71 437.79 433.74 434.60 986,597 -0.31(-0.07%)
Mar 12, 2024 432.92 435.77 432.35 434.91 825,052 +0.16(+0.04%)
Mar 11, 2024 434.31 436.01 432.60 434.75 951,080 +1.85(+0.43%)
Mar 08, 2024 428.50 432.98 427.57 432.90 763,170 +2.91(+0.68%)
Mar 07, 2024 434.00 435.58 429.48 429.99 1,085,851 -3.49(-0.81%)
Mar 06, 2024 431.98 433.81 430.92 433.48 775,338 +1.50(+0.35%)
Mar 05, 2024 433.74 436.01 429.76 431.98 1,037,987 +0.04(+0.01%)
Mar 04, 2024 428.57 433.88 426.95 431.94 1,271,425 +5.48(+1.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.