NYSE:LMT
Lockheed Martin Stock Price (Quote)
$462.78
+0.87 (+0.188%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 LMT stock ended at $462.78. This is 0.188% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.721% from a day low at $460.18 to a day high of $463.50. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $463.16 | $463.50 | $460.18 | $462.78 | 761 590 |
| May 03, 2024 | $462.93 | $462.93 | $457.17 | $461.91 | 895 275 |
| May 02, 2024 | $461.10 | $463.60 | $459.00 | $463.20 | 966 514 |
| May 01, 2024 | $462.61 | $465.39 | $460.56 | $461.73 | 767 218 |
| Apr 30, 2024 | $467.08 | $467.98 | $463.62 | $464.93 | 664 659 |
| Apr 29, 2024 | $461.99 | $467.65 | $461.96 | $467.55 | 919 666 |
| Apr 26, 2024 | $463.90 | $466.00 | $459.17 | $461.29 | 833 760 |
| Apr 25, 2024 | $457.95 | $465.60 | $457.53 | $464.78 | 909 222 |
| Apr 24, 2024 | $462.70 | $463.69 | $456.06 | $459.14 | 996 252 |
| Apr 23, 2024 | $466.11 | $473.54 | $457.66 | $460.08 | 1 760 032 |
| Apr 22, 2024 | $465.23 | $469.54 | $460.48 | $461.33 | 1 508 534 |
| Apr 19, 2024 | $457.80 | $465.36 | $457.28 | $463.87 | 1 106 546 |
| Apr 18, 2024 | $454.84 | $458.05 | $454.27 | $456.09 | 611 779 |
| Apr 17, 2024 | $456.71 | $457.24 | $451.73 | $456.05 | 729 065 |
| Apr 16, 2024 | $454.71 | $458.85 | $453.63 | $454.31 | 1 416 567 |
| Apr 15, 2024 | $458.99 | $459.30 | $451.63 | $453.08 | 2 253 011 |
| Apr 12, 2024 | $454.11 | $457.95 | $450.11 | $450.40 | 1 108 719 |
| Apr 11, 2024 | $451.50 | $453.75 | $448.95 | $452.32 | 923 515 |
| Apr 10, 2024 | $444.69 | $452.61 | $442.84 | $451.71 | 1 221 711 |
| Apr 09, 2024 | $448.69 | $452.06 | $446.24 | $447.57 | 723 592 |
| Apr 08, 2024 | $456.00 | $457.00 | $452.27 | $452.38 | 750 989 |
| Apr 05, 2024 | $452.41 | $455.57 | $449.89 | $455.38 | 890 666 |
| Apr 04, 2024 | $450.26 | $455.98 | $447.15 | $454.04 | 1 169 856 |
| Apr 03, 2024 | $452.92 | $454.15 | $447.59 | $447.90 | 588 510 |
| Apr 02, 2024 | $453.63 | $455.69 | $452.56 | $453.24 | 629 670 |
