Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Lockheed Martin (NY: LMT )

474.92 -1.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 466.00 470.52 465.01 467.60 990,088 +0.41(+0.09%)
May 31, 2024 457.81 467.21 456.41 467.19 1,662,697 +9.34(+2.04%)
May 30, 2024 451.95 459.84 451.95 457.85 1,181,618 +8.17(+1.82%)
May 29, 2024 452.93 452.95 448.77 449.69 1,275,951 -5.72(-1.26%)
May 28, 2024 462.49 462.88 454.19 455.41 1,158,213 -8.81(-1.90%)
May 24, 2024 464.54 465.52 462.35 464.22 517,268 +0.27(+0.06%)
May 23, 2024 464.95 466.53 463.11 463.95 872,594 -2.61(-0.56%)
May 22, 2024 464.34 466.75 463.65 466.56 552,473 +1.39(+0.30%)
May 21, 2024 464.87 465.98 463.71 465.17 562,720 +1.22(+0.26%)
May 20, 2024 464.64 465.63 461.81 463.95 740,214 +0.87(+0.19%)
May 17, 2024 462.72 463.87 460.05 463.08 681,787 +1.36(+0.29%)
May 16, 2024 460.50 465.18 449.97 461.72 1,138,110 +0.75(+0.16%)
May 15, 2024 463.16 464.27 460.41 460.97 809,391 -3.08(-0.66%)
May 14, 2024 467.95 467.95 463.67 464.05 569,384 -3.36(-0.72%)
May 13, 2024 466.73 469.18 466.36 467.41 638,591 +1.67(+0.36%)
May 10, 2024 465.86 467.47 464.84 465.74 485,820 +0.49(+0.10%)
May 09, 2024 462.96 465.62 462.09 465.25 599,008 +2.21(+0.48%)
May 08, 2024 464.37 464.87 460.67 463.04 603,047 -0.52(-0.11%)
May 07, 2024 460.89 463.68 460.06 463.56 728,297 +3.87(+0.84%)
May 06, 2024 460.06 460.40 457.10 459.68 801,748 +0.87(+0.19%)
May 03, 2024 459.83 459.83 454.11 458.82 916,923 -1.28(-0.28%)
May 02, 2024 458.01 460.50 455.93 460.10 1,018,200 +1.46(+0.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.