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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

560.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2024 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 (%)
Aug 15, 2024 561.80 564.08 558.83 560.29 974,194 -2.93(-0.52%)
Aug 14, 2024 558.08 564.22 557.00 563.22 796,432 +3.80(+0.68%)
Aug 13, 2024 556.90 559.69 552.31 559.42 793,623 +2.51(+0.45%)
Aug 12, 2024 551.07 557.56 550.40 556.91 793,767 +5.33(+0.97%)
Aug 09, 2024 552.16 553.61 548.13 551.58 825,288 -0.04(-0.01%)
Aug 08, 2024 545.51 553.68 543.69 551.62 846,316 +3.11(+0.57%)
Aug 07, 2024 539.87 552.17 536.74 548.51 1,305,708 +6.95(+1.28%)
Aug 06, 2024 545.98 549.48 541.14 541.56 1,034,241 -3.82(-0.70%)
Aug 05, 2024 553.16 562.60 538.24 545.38 1,683,429 -3.39(-0.62%)
Aug 02, 2024 551.12 561.12 541.39 548.77 1,486,185 -0.09(-0.02%)
Aug 01, 2024 544.04 549.12 540.69 548.86 1,272,003 +6.94(+1.28%)
Jul 31, 2024 543.00 547.00 538.18 541.92 1,480,994 +4.26(+0.79%)
Jul 30, 2024 527.95 538.46 525.03 537.66 1,234,142 +10.02(+1.90%)
Jul 29, 2024 523.00 529.46 519.26 527.64 961,234 +2.84(+0.54%)
Jul 26, 2024 522.29 528.64 520.01 524.80 1,141,313 +3.40(+0.65%)
Jul 25, 2024 515.00 526.69 512.87 521.40 1,923,582 +6.20(+1.20%)
Jul 24, 2024 505.00 519.59 501.41 515.20 2,579,608 +13.91(+2.77%)
Jul 23, 2024 488.84 501.77 482.86 501.29 2,578,991 +26.70(+5.63%)
Jul 22, 2024 475.00 476.13 472.85 474.59 881,294 -0.33(-0.07%)
Jul 19, 2024 479.54 479.54 472.81 474.92 889,363 -1.08(-0.23%)
Jul 18, 2024 474.50 480.86 473.01 476.00 980,992 -0.07(-0.01%)
Jul 17, 2024 470.00 476.77 469.70 476.07 1,122,798 +7.49(+1.60%)
Jul 16, 2024 463.75 469.19 463.75 468.58 736,487 +4.70(+1.01%)
Jul 15, 2024 466.71 467.25 462.78 463.88 783,058 +0.15(+0.03%)
Jul 12, 2024 462.36 464.90 459.53 463.73 579,437 +3.35(+0.73%)
Jul 11, 2024 459.92 465.77 456.11 460.38 1,132,948 -0.63(-0.14%)
Jul 10, 2024 460.37 461.39 457.25 461.01 655,886 +0.71(+0.15%)
Jul 09, 2024 461.70 462.62 459.76 460.30 537,205 -1.46(-0.32%)
Jul 08, 2024 462.68 464.57 461.12 461.76 447,869 -0.40(-0.09%)
Jul 05, 2024 464.98 465.00 459.69 462.16 631,597 -3.87(-0.83%)
Jul 03, 2024 465.49 466.47 464.13 466.03 313,284 +0.33(+0.07%)
Jul 02, 2024 465.60 466.67 464.02 465.70 502,487 -0.74(-0.16%)
Jul 01, 2024 470.77 471.68 464.76 466.44 562,541 -0.66(-0.14%)
Jun 28, 2024 470.05 471.75 464.87 467.10 3,472,576 -0.03(-0.01%)
Jun 27, 2024 468.88 468.88 465.31 467.13 871,054 +0.14(+0.03%)
Jun 26, 2024 467.00 468.10 463.72 466.99 932,055 -1.08(-0.23%)
Jun 25, 2024 470.82 471.62 466.66 468.07 715,795 -3.44(-0.73%)
Jun 24, 2024 468.96 475.69 467.82 471.51 1,031,589 +3.91(+0.84%)
Jun 21, 2024 467.15 469.80 463.65 467.60 3,370,334 +1.26(+0.27%)
Jun 20, 2024 460.00 467.49 459.16 466.34 1,041,406 +6.34(+1.38%)
Jun 18, 2024 459.80 460.70 457.39 460.00 658,086 +0.99(+0.22%)
Jun 17, 2024 457.75 459.19 456.31 459.01 669,768 +0.67(+0.15%)
Jun 14, 2024 456.50 458.56 454.44 458.34 702,881 -0.22(-0.05%)
Jun 13, 2024 458.64 459.75 456.01 458.56 742,022 -0.55(-0.12%)
Jun 12, 2024 462.30 463.23 457.67 459.11 1,026,564 -3.69(-0.80%)
Jun 11, 2024 465.68 466.58 462.57 462.80 908,398 -4.66(-1.00%)
Jun 10, 2024 470.75 470.75 465.75 467.46 900,410 -2.67(-0.57%)
Jun 07, 2024 468.81 475.29 468.62 470.13 1,042,802 +1.51(+0.32%)
Jun 06, 2024 465.23 469.79 464.35 468.62 768,174 +3.39(+0.73%)
Jun 05, 2024 468.42 468.85 463.62 465.23 915,377 -3.66(-0.78%)
Jun 04, 2024 467.51 470.16 466.16 468.89 845,774 +1.29(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.