Lockheed Martin Historical Data

rLMT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 1 AM $507.4
+0.70%
$20 $586.61 million
Jul 1, 12 AM $503.89
-1.05%
$20 $586.61 million
Jun 30, 11 PM $509.25
+0.02%
$20 $586.61 million
Jun 30, 10 PM $509.13
+0.38%
$20 $586.29 million
Jun 30, 9 PM $507.2
+0.34%
$20 $586.07 million
Jun 30, 8 PM $505.46
-0.71%
$20 $582.66 million
Jun 30, 7 PM $509.05
+0.35%
$20 $385.81 million
Jun 30, 6 PM $507.26
+0.25%
$20 $284.49 million
Jun 30, 5 PM $505.97
+0.10%
$20 $234.22 million
Jun 30, 4 PM $505.46
-0.04%
$20 $183.87 million
Jun 30, 3 PM $505.66
+0.34%
$20 $145.21 million
Jun 30, 2 PM $503.95
+0.40%
$20 $107.37 million
Jun 30, 1 PM $501.92
-0.18%
$20 $41.86 million
Jun 30, 12 PM $502.85
-0.03%
$20 $1.9 million
Jun 30, 11 AM $503
-0.20%
$20 $1.54 million
Jun 30, 10 AM $504
+0.00%
$20 $559,083
Jun 30, 9 AM $504
+0.00%
$20 $535,899
Jun 30, 8 AM $504
+0.34%
$20 $519,705
Jun 30, 7 AM $502.29
-0.04%
$20 $502.64 million
Jun 30, 6 AM $502.49
-0.04%
$20 $502.64 million
Jun 30, 5 AM $502.7
+0.03%
$20 $502.64 million
Jun 30, 4 AM $502.55
-0.20%
$20 $502.64 million
Jun 30, 3 AM $503.58
-0.09%
$20 $502.64 million
Jun 30, 2 AM $504.01
+0.20%
$20 $502.64 million
Jun 30, 1 AM $503.01
+0.07%
$20 $502.64 million
Jun 30, 12 AM $502.64
+0.07%
$20 $502.64 million
Jun 29, 11 PM $502.29
-0.06%
$20 $502.63 million
Jun 29, 10 PM $502.58
+0.02%
$20 $502.49 million
Jun 29, 9 PM $502.5
-0.53%
$20 $502.28 million
Jun 29, 8 PM $505.18
+0.59%
$20 $488.04 million
Jun 29, 7 PM $502.27
-0.32%
$20 $328.51 million
Jun 29, 6 PM $503.86
-0.36%
$20 $231.83 million
Jun 29, 5 PM $505.69
+0.32%
$20 $190.48 million
Jun 29, 4 PM $504.05
-0.05%
$20 $161.82 million
Jun 29, 3 PM $504.25
-0.14%
$20 $129.31 million
Jun 29, 2 PM $504.97
-0.59%
$20 $74.13 million
Jun 29, 1 PM $508.01
-0.41%
$20 $32.85 million
Jun 29, 12 PM $510.1
+0.10%
$20 $1.57 million
Jun 29, 11 AM $509.61
-0.29%
$20 $963,865
Jun 29, 10 AM $511.1
+0.00%
$20 $423,809
Jun 29, 9 AM $511.1
+0.00%
$20 $325,678
Jun 29, 8 AM $511.11
+0.14%
$20 $259,746
Jun 29, 7 AM $510.38
+0.18%
$20 $302,158
Jun 29, 6 AM $509.44
-0.15%
$20 $292,477
Jun 29, 5 AM $510.21
+0.14%
$20 $245,563
Jun 29, 4 AM $509.49
+0.02%
$20 $228,734
Jun 29, 3 AM $509.4
+0.02%
$20 $195,097
Jun 29, 2 AM $509.29
+0.06%
$20 $177,770
Jun 29, 1 AM $509.01
-0.24%
$20 $145,685
Jun 29, 12 AM $510.21
+0.25%
$20 $31,120