Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

466.64 -0.55 (-0.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 453.74 452.57 452.43 451.82 1,152,261 -1.90(-0.42%)
Mar 27, 2024 444.88 454.05 444.86 453.72 1,286,111 +10.72(+2.42%)
Mar 26, 2024 443.51 445.62 442.87 443.00 771,876 -0.32(-0.07%)
Mar 25, 2024 444.86 445.55 441.83 443.32 780,348 +0.43(+0.10%)
Mar 22, 2024 441.52 443.26 440.70 442.89 1,015,096 +2.70(+0.61%)
Mar 21, 2024 438.40 440.92 436.39 440.19 918,239 +2.73(+0.62%)
Mar 20, 2024 434.10 438.00 433.64 437.46 850,536 +3.20(+0.74%)
Mar 19, 2024 432.33 434.36 431.07 434.26 904,752 +3.96(+0.92%)
Mar 18, 2024 432.90 433.17 428.79 430.30 971,859 -2.60(-0.60%)
Mar 15, 2024 430.25 435.27 430.25 432.90 5,186,070 +0.05(+0.01%)
Mar 14, 2024 433.44 434.68 430.40 432.85 1,161,368 +1.16(+0.27%)
Mar 13, 2024 432.79 434.86 430.83 431.69 993,249 -0.31(-0.07%)
Mar 12, 2024 430.02 432.86 429.45 432.00 830,614 +0.16(+0.04%)
Mar 11, 2024 431.40 433.09 429.70 431.84 957,492 +1.84(+0.43%)
Mar 08, 2024 425.63 430.08 424.71 430.00 768,315 +2.89(+0.68%)
Mar 07, 2024 431.09 432.66 426.60 427.11 1,093,172 -3.47(-0.81%)
Mar 06, 2024 429.09 430.90 428.03 430.58 780,565 +1.49(+0.35%)
Mar 05, 2024 430.83 433.09 426.88 429.09 1,044,985 +0.04(+0.01%)
Mar 04, 2024 425.70 430.97 424.09 429.05 1,279,997 +5.44(+1.28%)
Mar 01, 2024 425.03 426.04 421.16 423.60 1,066,188 -1.77(-0.42%)
Feb 29, 2024 426.45 427.87 424.70 425.37 1,513,248 -1.08(-0.25%)
Feb 28, 2024 425.86 428.96 424.84 426.45 1,043,859 +2.02(+0.48%)
Feb 27, 2024 422.71 425.22 420.56 424.43 899,133 +1.23(+0.29%)
Feb 26, 2024 425.49 426.43 420.84 423.20 994,349 -1.91(-0.45%)
Feb 23, 2024 422.89 425.42 422.23 425.11 854,131 +2.20(+0.52%)
Feb 22, 2024 419.17 423.50 417.93 422.92 1,254,380 +1.32(+0.31%)
Feb 21, 2024 420.27 422.25 418.46 421.59 983,332 +3.23(+0.77%)
Feb 20, 2024 419.27 422.32 417.87 418.36 1,383,142 +0.20(+0.05%)
Feb 16, 2024 417.23 419.24 416.65 418.16 817,833 +0.94(+0.22%)
Feb 15, 2024 412.75 417.45 412.75 417.23 1,152,748 +4.86(+1.18%)
Feb 14, 2024 421.72 422.53 408.15 412.36 2,536,650 -8.21(-1.95%)
Feb 13, 2024 423.36 425.88 417.34 420.58 1,104,707 -1.53(-0.36%)
Feb 12, 2024 420.81 424.55 420.06 422.11 1,021,456 +1.55(+0.37%)
Feb 09, 2024 421.57 421.71 418.56 420.56 1,053,463 -0.49(-0.12%)
Feb 08, 2024 423.38 423.76 419.80 421.05 984,494 -3.06(-0.72%)
Feb 07, 2024 420.60 424.30 420.60 424.11 994,509 +3.11(+0.74%)
Feb 06, 2024 416.10 423.04 414.50 421.00 1,080,784 +5.18(+1.24%)
Feb 05, 2024 418.09 418.46 413.98 415.82 1,397,945 -4.21(-1.00%)
Feb 02, 2024 422.18 422.92 418.47 420.04 987,641 -3.75(-0.88%)
Feb 01, 2024 424.24 425.75 420.75 423.78 1,191,594 +0.35(+0.08%)
Jan 31, 2024 426.33 427.68 423.08 423.43 1,135,182 -2.24(-0.53%)
Jan 30, 2024 425.26 425.83 421.81 425.67 1,029,932 +3.62(+0.86%)
Jan 29, 2024 425.00 426.01 419.64 422.05 1,928,966 -1.87(-0.44%)
Jan 26, 2024 425.95 427.38 420.76 423.92 1,278,355 -1.12(-0.26%)
Jan 25, 2024 424.01 427.90 419.82 425.04 1,840,228 -0.60(-0.14%)
Jan 24, 2024 433.40 437.02 425.53 425.64 1,791,237 -7.91(-1.82%)
Jan 23, 2024 452.20 452.61 427.85 433.54 3,666,329 -18.83(-4.16%)
Jan 22, 2024 451.21 454.40 449.10 452.37 1,232,875 +0.99(+0.22%)
Jan 19, 2024 454.14 454.43 449.61 451.38 878,820 -1.78(-0.39%)
Jan 18, 2024 449.75 453.57 447.22 453.17 791,355 +3.06(+0.68%)
Jan 17, 2024 451.29 456.34 448.74 450.11 933,428 -1.35(-0.30%)
Jan 16, 2024 459.77 459.77 450.00 451.46 826,144 -5.27(-1.15%)
Jan 12, 2024 451.00 456.92 450.17 456.73 980,132 +9.91(+2.22%)
Jan 11, 2024 450.20 451.42 443.10 446.82 794,699 -2.24(-0.50%)
Jan 10, 2024 449.84 453.25 448.44 449.06 675,465 -0.88(-0.20%)
Jan 09, 2024 452.16 452.22 446.95 449.93 743,273 -2.28(-0.50%)
Jan 08, 2024 448.08 452.30 447.21 452.21 726,159 +2.07(+0.46%)
Jan 05, 2024 453.63 453.70 446.95 450.14 715,290 -1.35(-0.30%)
Jan 04, 2024 455.87 457.49 451.39 451.49 1,103,107 -1.23(-0.27%)
Jan 03, 2024 452.40 457.63 451.43 452.72 1,190,437 +2.96(+0.66%)
Jan 02, 2024 447.97 455.61 447.97 449.76 1,230,696 +2.84(+0.64%)
Dec 29, 2023 445.70 447.18 444.86 446.93 844,302 +1.98(+0.45%)
Dec 28, 2023 442.71 445.53 442.21 444.94 752,329 +2.23(+0.50%)
Dec 27, 2023 442.30 444.74 442.16 442.71 709,816 -1.19(-0.27%)
Dec 26, 2023 441.91 445.15 441.58 443.91 524,249 +1.93(+0.44%)
Dec 22, 2023 443.73 445.45 441.87 441.98 632,590 +0.20(+0.04%)
Dec 21, 2023 438.05 441.86 438.03 441.78 646,363 +5.34(+1.22%)
Dec 20, 2023 441.80 442.30 436.40 436.43 1,325,255 -5.12(-1.16%)
Dec 19, 2023 441.44 442.34 439.93 441.55 703,793 +0.87(+0.20%)
Dec 18, 2023 436.54 441.03 436.11 440.68 1,214,270 +5.03(+1.15%)
Dec 15, 2023 434.86 438.35 432.60 435.65 4,039,405 -3.41(-0.78%)
Dec 14, 2023 444.23 444.59 435.29 439.07 1,917,726 -6.09(-1.37%)
Dec 13, 2023 446.64 447.86 444.22 445.15 1,241,512 -0.19(-0.04%)
Dec 12, 2023 445.39 447.43 444.10 445.34 1,022,461 +0.37(+0.08%)
Dec 11, 2023 445.58 446.94 443.25 444.97 1,035,371 +3.19(+0.72%)
Dec 08, 2023 442.32 444.25 441.23 441.78 771,932 +0.90(+0.20%)
Dec 07, 2023 444.14 445.10 440.07 440.88 873,437 -2.27(-0.51%)
Dec 06, 2023 439.29 444.16 439.29 443.15 876,313 +3.13(+0.71%)
Dec 05, 2023 444.02 444.37 439.69 440.02 1,070,611 -4.39(-0.99%)
Dec 04, 2023 441.14 444.68 439.89 444.41 1,283,624 +1.26(+0.28%)
Dec 01, 2023 442.15 444.38 441.91 443.15 869,037 +1.62(+0.37%)
Nov 30, 2023 436.83 441.62 436.35 441.53 1,535,889 +5.83(+1.34%)
Nov 29, 2023 440.14 440.14 434.63 435.70 1,299,756 -3.19(-0.73%)
Nov 28, 2023 438.49 441.45 436.67 438.90 1,148,893 +2.72(+0.62%)
Nov 27, 2023 442.41 443.36 436.12 436.17 1,528,853 -6.38(-1.44%)
Nov 24, 2023 442.24 443.12 440.33 442.56 333,622 +1.58(+0.36%)
Nov 22, 2023 438.14 442.25 438.14 440.98 851,574 +2.20(+0.50%)
Nov 21, 2023 435.69 439.19 434.87 438.78 1,202,996 +4.25(+0.98%)
Nov 20, 2023 434.74 436.27 431.54 434.53 1,002,970 -0.85(-0.20%)
Nov 17, 2023 437.30 437.88 434.93 435.38 917,820 -0.89(-0.20%)
Nov 16, 2023 436.48 438.31 434.27 436.27 932,445 +0.44(+0.10%)
Nov 15, 2023 434.20 438.64 434.20 435.83 1,142,285 +0.90(+0.21%)
Nov 14, 2023 433.74 437.39 432.62 434.93 1,364,987 -0.79(-0.18%)
Nov 13, 2023 435.69 439.19 434.02 435.72 1,025,255 +0.16(+0.04%)
Nov 10, 2023 434.73 436.51 431.75 435.57 1,558,206 +2.36(+0.54%)
Nov 09, 2023 436.10 436.29 430.48 433.21 1,813,418 -2.15(-0.49%)
Nov 08, 2023 440.74 442.32 434.74 435.36 1,415,621 -5.38(-1.22%)
Nov 07, 2023 443.68 443.68 440.29 440.74 1,245,287 -0.99(-0.22%)
Nov 06, 2023 445.33 445.33 441.22 441.73 1,471,612 -2.13(-0.48%)
Nov 03, 2023 445.59 448.19 441.70 443.86 1,394,793 -4.60(-1.03%)
Nov 02, 2023 441.32 448.64 441.32 448.46 1,268,705 +5.54(+1.25%)
Nov 01, 2023 446.79 447.15 442.02 442.92 1,294,069 -2.21(-0.50%)
Oct 31, 2023 437.95 445.61 436.10 445.13 1,459,916 +8.62(+1.97%)
Oct 30, 2023 435.13 437.51 433.54 436.52 968,893 +2.40(+0.55%)
Oct 27, 2023 434.15 438.30 431.03 434.12 1,336,228 -2.53(-0.58%)
Oct 26, 2023 438.64 441.66 434.40 436.64 1,462,693 -1.68(-0.38%)
Oct 25, 2023 435.05 439.98 434.40 438.33 1,253,774 +6.65(+1.54%)
Oct 24, 2023 439.74 441.19 431.13 431.68 1,396,284 -5.15(-1.18%)
Oct 23, 2023 434.92 442.61 434.22 436.83 1,536,389 +1.95(+0.45%)
Oct 20, 2023 441.93 443.13 434.73 434.88 1,752,735 -4.90(-1.12%)
Oct 19, 2023 434.38 440.27 432.94 439.79 2,053,452 +3.04(+0.70%)
Oct 18, 2023 434.04 438.52 431.06 436.74 2,066,733 +4.84(+1.12%)
Oct 17, 2023 427.43 443.32 426.03 431.90 3,169,809 +0.70(+0.16%)
Oct 16, 2023 430.23 434.23 425.31 431.20 1,971,004 -0.64(-0.15%)
Oct 13, 2023 429.36 433.85 425.58 431.84 1,553,394 +6.78(+1.59%)
Oct 12, 2023 428.89 429.91 421.12 425.06 1,146,003 -2.46(-0.57%)
Oct 11, 2023 425.63 429.62 424.24 427.52 1,449,271 +1.52(+0.36%)
Oct 10, 2023 432.29 433.36 423.49 426.00 2,681,544 -1.40(-0.33%)
Oct 09, 2023 419.75 427.47 414.54 427.40 5,452,116 +35.05(+8.93%)
Oct 06, 2023 387.13 394.00 385.54 392.35 1,159,849 +3.31(+0.85%)
Oct 05, 2023 392.57 393.04 386.37 389.04 1,187,217 -3.90(-0.99%)
Oct 04, 2023 392.28 393.59 388.80 392.94 1,269,976 -2.45(-0.62%)
Oct 03, 2023 398.87 398.98 394.17 395.38 918,362 -3.91(-0.98%)
Oct 02, 2023 400.41 402.39 397.40 399.29 748,968 -1.12(-0.28%)
Sep 29, 2023 402.37 402.84 399.07 400.41 780,384 -1.96(-0.49%)
Sep 28, 2023 401.33 404.23 400.27 402.37 837,266 +2.19(+0.55%)
Sep 27, 2023 400.62 401.43 397.24 400.17 1,345,819 -0.03(-0.01%)
Sep 26, 2023 402.04 402.67 399.22 400.20 1,154,864 -4.06(-1.01%)
Sep 25, 2023 404.59 404.85 402.90 404.26 764,312 -0.74(-0.18%)
Sep 22, 2023 407.24 408.77 404.58 405.00 1,484,416 -3.81(-0.93%)
Sep 21, 2023 416.83 417.68 408.47 408.81 1,705,344 -9.21(-2.20%)
Sep 20, 2023 418.02 421.84 417.75 418.02 1,066,512 +1.61(+0.39%)
Sep 19, 2023 421.25 422.06 416.17 416.42 880,796 -4.45(-1.06%)
Sep 18, 2023 418.72 422.43 417.68 420.87 971,522 +5.69(+1.37%)
Sep 15, 2023 415.05 419.91 414.85 415.18 1,717,501 -1.80(-0.43%)
Sep 14, 2023 411.93 417.73 411.93 416.98 1,013,587 +4.80(+1.16%)
Sep 13, 2023 411.04 413.42 409.83 412.19 992,300 +3.09(+0.76%)
Sep 12, 2023 410.77 411.33 407.24 409.09 1,335,180 -2.77(-0.67%)
Sep 11, 2023 413.39 413.88 407.81 411.86 1,652,923 -2.38(-0.57%)
Sep 08, 2023 417.42 417.52 413.42 414.24 1,187,353 -2.79(-0.67%)
Sep 07, 2023 415.13 418.83 413.18 417.03 1,221,257 +1.96(+0.47%)
Sep 06, 2023 431.03 432.11 414.80 415.07 2,601,604 -20.81(-4.77%)
Sep 05, 2023 438.63 438.95 435.74 435.88 872,348 -2.93(-0.67%)
Sep 01, 2023 440.90 442.44 438.42 438.81 683,032 -0.17(-0.04%)
Aug 31, 2023 441.39 444.13 438.77 438.97 844,100 -1.04(-0.24%)
Aug 30, 2023 437.12 443.43 436.19 440.01 900,690 +3.90(+0.89%)
Aug 29, 2023 439.92 440.84 432.31 436.11 1,083,421 -3.81(-0.87%)
Aug 28, 2023 438.46 440.91 437.93 439.92 659,058 +1.20(+0.27%)
Aug 25, 2023 442.78 442.78 436.75 438.73 807,434 -1.42(-0.32%)
Aug 24, 2023 440.84 445.13 440.04 440.15 717,423 -1.96(-0.44%)
Aug 23, 2023 442.12 442.42 439.70 442.11 1,072,633 +1.59(+0.36%)
Aug 22, 2023 439.36 441.45 438.12 440.53 690,795 +1.41(+0.32%)
Aug 21, 2023 437.51 440.62 436.69 439.12 589,656 +1.39(+0.32%)
Aug 18, 2023 433.21 442.89 433.18 437.73 1,106,027 +3.29(+0.76%)
Aug 17, 2023 434.40 437.88 434.20 434.44 653,691 +1.51(+0.35%)
Aug 16, 2023 430.72 434.78 430.18 432.93 844,866 +1.51(+0.35%)
Aug 15, 2023 435.72 437.67 431.13 431.42 745,523 -6.32(-1.44%)
Aug 14, 2023 442.13 443.12 437.34 437.75 773,418 -3.86(-0.87%)
Aug 11, 2023 438.82 441.65 438.17 441.61 710,168 +3.89(+0.89%)
Aug 10, 2023 439.61 441.53 436.95 437.72 708,306 -2.68(-0.61%)
Aug 09, 2023 437.75 441.61 437.66 440.40 1,245,874 +3.25(+0.74%)
Aug 08, 2023 436.69 438.16 435.31 437.15 813,906 -0.30(-0.07%)
Aug 07, 2023 435.06 438.12 434.05 437.45 767,372 +3.95(+0.91%)
Aug 04, 2023 436.29 437.95 433.11 433.50 870,816 -2.14(-0.49%)
Aug 03, 2023 435.06 437.86 433.76 435.64 1,275,721 -0.62(-0.14%)
Aug 02, 2023 438.91 440.71 435.63 436.27 931,286 -2.65(-0.60%)
Aug 01, 2023 434.78 440.70 434.65 438.91 1,077,504 +4.78(+1.10%)
Jul 31, 2023 437.39 437.39 432.44 434.14 1,857,072 -2.56(-0.59%)
Jul 28, 2023 435.72 438.30 434.25 436.69 1,195,950 +0.35(+0.08%)
Jul 27, 2023 439.13 440.02 433.12 436.35 1,648,868 -4.06(-0.92%)
Jul 26, 2023 441.88 444.52 439.49 440.40 1,359,322 -1.30(-0.29%)
Jul 25, 2023 440.03 442.30 435.16 441.70 1,241,296 -2.58(-0.58%)
Jul 24, 2023 443.50 445.39 441.59 444.28 917,337 +1.98(+0.45%)
Jul 21, 2023 442.35 444.41 440.93 442.30 960,743 -1.21(-0.27%)
Jul 20, 2023 440.23 445.64 439.61 443.51 1,392,021 +4.38(+1.00%)
Jul 19, 2023 444.48 446.70 435.83 439.14 2,200,039 -4.07(-0.92%)
Jul 18, 2023 461.37 466.36 441.83 443.21 3,210,123 -13.88(-3.04%)
Jul 17, 2023 453.51 461.00 452.86 457.09 1,940,924 +5.50(+1.22%)
Jul 14, 2023 453.23 453.74 449.69 451.59 959,498 -2.01(-0.44%)
Jul 13, 2023 448.37 454.63 447.71 453.60 844,938 +4.30(+0.96%)
Jul 12, 2023 454.40 454.42 448.48 449.30 1,097,226 -4.21(-0.93%)
Jul 11, 2023 448.63 454.30 447.19 453.51 729,220 +5.75(+1.28%)
Jul 10, 2023 445.94 449.91 445.50 447.76 738,282 +1.62(+0.36%)
Jul 07, 2023 447.39 449.23 445.55 446.14 660,262 -2.85(-0.63%)
Jul 06, 2023 450.31 450.31 446.75 448.99 695,016 -1.09(-0.24%)
Jul 05, 2023 448.92 450.65 446.36 450.08 643,117 +0.17(+0.04%)
Jul 03, 2023 447.39 450.63 445.01 449.90 396,307 +2.14(+0.48%)
Jun 30, 2023 446.65 449.99 444.27 447.76 1,010,457 +2.86(+0.64%)
Jun 29, 2023 437.59 444.99 436.48 444.90 705,073 +7.57(+1.73%)
Jun 28, 2023 441.15 441.32 435.20 437.34 872,817 -3.40(-0.77%)
Jun 27, 2023 440.38 443.14 440.02 440.73 690,083 +0.34(+0.08%)
Jun 26, 2023 443.44 443.66 434.44 440.39 1,024,878 -6.38(-1.43%)
Jun 23, 2023 450.82 452.67 445.57 446.77 1,386,442 -3.96(-0.88%)
Jun 22, 2023 452.76 453.28 448.85 450.73 707,949 -2.54(-0.56%)
Jun 21, 2023 448.43 454.37 445.46 453.27 932,543 +7.45(+1.67%)
Jun 20, 2023 446.89 449.23 444.94 445.82 796,640 -0.77(-0.17%)
Jun 16, 2023 445.19 449.12 444.09 446.59 1,689,096 +3.13(+0.71%)
Jun 15, 2023 441.56 445.94 441.48 443.45 917,696 +7.77(+1.78%)
May 08, 2023 441.03 442.77 434.82 435.68 836,444 -4.42(-1.01%)
May 05, 2023 437.36 441.62 436.77 440.11 963,265 +3.49(+0.80%)
May 04, 2023 438.29 438.66 431.10 436.62 996,553 -1.10(-0.25%)
May 03, 2023 442.68 443.91 437.36 437.72 1,155,430 -5.62(-1.27%)
May 02, 2023 452.51 452.66 441.76 443.35 1,144,143 -10.18(-2.25%)
May 01, 2023 449.29 455.12 448.81 453.53 1,577,949 +4.81(+1.07%)
Apr 28, 2023 449.07 450.37 446.73 448.72 1,076,745 -0.53(-0.12%)
Apr 27, 2023 446.20 450.53 445.53 449.25 1,543,741 +3.26(+0.73%)
Apr 26, 2023 457.89 457.89 444.03 445.98 1,661,448 -13.49(-2.94%)
Apr 25, 2023 464.42 464.63 459.45 459.47 868,641 -5.16(-1.11%)
Apr 24, 2023 466.05 467.15 462.50 464.63 988,769 -1.57(-0.34%)
Apr 21, 2023 474.60 474.64 464.33 466.20 1,431,197 -7.78(-1.64%)
Apr 20, 2023 479.03 479.03 472.49 473.98 869,395 -4.41(-0.92%)
Apr 19, 2023 485.00 486.28 477.15 478.39 995,769 -6.04(-1.25%)
Apr 18, 2023 482.10 490.89 481.13 484.43 2,651,524 +11.37(+2.40%)
Apr 17, 2023 470.09 475.58 470.09 473.05 1,332,018 +1.59(+0.34%)
Apr 14, 2023 473.34 474.85 468.68 471.46 872,786 -4.01(-0.84%)
Apr 13, 2023 470.33 476.79 469.52 475.47 941,403 +3.90(+0.83%)
Apr 12, 2023 466.44 474.61 465.37 471.57 1,143,620 +0.25(+0.05%)
Apr 11, 2023 479.56 479.92 470.51 471.31 1,266,847 -8.61(-1.79%)
Apr 10, 2023 475.11 481.53 475.11 479.92 1,060,405 +6.36(+1.34%)
Apr 06, 2023 474.82 480.14 472.44 473.57 1,131,843 +0.17(+0.04%)
Apr 05, 2023 471.47 477.10 470.53 473.39 1,351,576 +1.40(+0.30%)
Apr 04, 2023 469.14 474.01 468.33 471.99 1,119,051 +1.85(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.