Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	271.81	272.69	267.75	267.81	1,705,946	-3.83(-1.41%)
May 30, 2018	269.94	272.29	268.36	271.64	1,065,342	+3.25(+1.21%)
May 29, 2018	270.48	271.34	266.83	268.39	1,370,631	-3.05(-1.12%)
May 25, 2018		271.44	271.44	271.44	0	-4.70(-1.70%)
May 24, 2018	274.70	278.48	273.58	276.13	1,432,204	+0.87(+0.32%)
May 23, 2018	267.23	275.44	265.79	275.26	1,894,822	+6.93(+2.58%)
May 22, 2018	273.52	273.80	268.25	268.33	1,775,198	-6.05(-2.20%)
May 21, 2018	272.87	274.59	271.74	274.38	1,183,622	+3.24(+1.19%)
May 18, 2018	271.40	272.45	270.59	271.14	1,198,291	+0.03(+0.01%)
May 17, 2018	269.91	272.03	268.56	271.11	1,136,500	+0.92(+0.34%)
May 16, 2018	270.84	272.20	269.78	270.19	1,082,368	-0.37(-0.14%)
May 15, 2018	268.85	271.05	268.22	270.56	1,336,697	+0.58(+0.22%)
May 14, 2018	273.51	274.13	268.59	269.98	1,674,829	-4.20(-1.53%)
May 11, 2018	274.73	275.72	273.09	274.18	998,608	-0.38(-0.14%)
May 10, 2018	277.93	278.39	273.25	274.56	1,490,953	-1.38(-0.50%)
May 09, 2018	275.51	277.99	274.74	275.94	2,009,207	+1.63(+0.60%)
May 08, 2018	268.82	275.32	268.47	274.30	3,485,742	+5.48(+2.04%)
May 07, 2018	264.18	269.00	264.06	268.82	2,147,397	+5.31(+2.01%)
May 04, 2018	260.70	264.58	259.97	263.51	1,980,165	+1.28(+0.49%)
May 03, 2018	257.18	262.72	254.26	262.24	3,415,461	+3.58(+1.38%)
May 02, 2018	260.00	265.17	258.24	258.66	3,124,632	-2.34(-0.89%)

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.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services