Lockheed Martin Historical Data

rLMT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 12, 1 PM $ 542.93
-0.76%
$ 22 $ 61.1 million
Jun 12, 12 PM $ 547.09
-0.06%
$ 22 $ 2.23 million
Jun 12, 11 AM $ 547.41
+0.05%
$ 22 $ 1.61 million
Jun 12, 10 AM $ 547.15
-0.04%
$ 22 $ 981,894
Jun 12, 9 AM $ 547.38
+0.00%
$ 22 $ 845,650
Jun 12, 8 AM $ 547.38
-0.11%
$ 22 $ 623,245
Jun 12, 7 AM $ 547.98
+0.17%
$ 22 $ 751.99 million
Jun 12, 6 AM $ 547.06
+0.08%
$ 22 $ 751.99 million
Jun 12, 5 AM $ 546.63
+0.08%
$ 22 $ 751.99 million
Jun 12, 4 AM $ 546.22
-0.14%
$ 22 $ 751.99 million
Jun 12, 3 AM $ 546.34
-0.06%
$ 22 $ 751.99 million
Jun 12, 2 AM $ 546.65
-0.01%
$ 22 $ 751.26 million
Jun 12, 1 AM $ 546.68
-0.23%
$ 22 $ 751.26 million
Jun 12, 12 AM $ 547.93
+0.08%
$ 22 $ 751.26 million
Jun 11, 11 PM $ 547.48
-0.03%
$ 22 $ 751.25 million
Jun 11, 10 PM $ 547.64
-0.13%
$ 22 $ 750.77 million
Jun 11, 9 PM $ 548.35
-0.12%
$ 22 $ 750.14 million
Jun 11, 8 PM $ 549
+0.06%
$ 22 $ 749.85 million
Jun 11, 7 PM $ 548.93
-0.05%
$ 22 $ 608.55 million
Jun 11, 6 PM $ 549.2
+0.51%
$ 22 $ 442.37 million
Jun 11, 5 PM $ 546.41
+0.28%
$ 22 $ 353.88 million
Jun 11, 4 PM $ 544.87
+0.33%
$ 22 $ 258.6 million
Jun 11, 3 PM $ 543.08
+0.24%
$ 22 $ 204.34 million
Jun 11, 2 PM $ 541.75
+0.07%
$ 22 $ 140.85 million
Jun 11, 1 PM $ 541.2
+2.79%
$ 22 $ 59.65 million
Jun 11, 12 PM $ 526.5
+0.10%
$ 21 $ 1.8 million
Jun 11, 11 AM $ 526
+0.10%
$ 21 $ 1.34 million
Jun 11, 10 AM $ 525.5
-0.06%
$ 21 $ 804,493
Jun 11, 9 AM $ 525.81
+0.00%
$ 21 $ 759,245
Jun 11, 8 AM $ 525.81
+0.14%
$ 21 $ 696,148
Jun 11, 7 AM $ 525.06
-0.10%
$ 21 $ 493.33 million
Jun 11, 6 AM $ 525.61
+0.08%
$ 21 $ 493.33 million
Jun 11, 5 AM $ 525.19
-0.15%
$ 21 $ 493.33 million
Jun 11, 4 AM $ 525.96
+0.27%
$ 21 $ 493.33 million
Jun 11, 3 AM $ 524.55
-0.10%
$ 21 $ 493.33 million
Jun 11, 2 AM $ 525.09
+0.24%
$ 21 $ 493.3 million
Jun 11, 1 AM $ 523.83
-0.42%
$ 21 $ 493.3 million
Jun 11, 12 AM $ 526.03
+0.09%
$ 21 $ 493.3 million
Jun 10, 11 PM $ 525.58
+0.00%
$ 21 $ 493.3 million
Jun 10, 10 PM $ 525.58
+0.02%
$ 21 $ 493.02 million
Jun 10, 9 PM $ 525.49
+0.00%
$ 21 $ 492.03 million
Jun 10, 8 PM $ 525.49
+0.10%
$ 21 $ 491.69 million
Jun 10, 7 PM $ 525.02
-0.72%
$ 21 $ 389.91 million
Jun 10, 6 PM $ 528.81
-0.15%
$ 21 $ 284.39 million
Jun 10, 5 PM $ 529.59
-0.47%
$ 21 $ 243.83 million
Jun 10, 4 PM $ 532.11
+0.46%
$ 21 $ 206.04 million
Jun 10, 3 PM $ 529.68
+0.16%
$ 21 $ 157.39 million
Jun 10, 2 PM $ 528.82
-0.32%
$ 21 $ 106.36 million
Jun 10, 1 PM $ 530.51
-0.18%
$ 21 $ 54.1 million
Jun 10, 12 PM $ 531.45
-0.42%
$ 21 $ 6.26 million