Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lockheed Martin
(NY:
LMT
)
470.13
+1.51 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
272.75
275.38
270.93
271.47
1,715,019
-1.01(-0.37%)
Apr 27, 2018
279.18
279.41
272.20
272.48
1,868,010
-7.08(-2.53%)
Apr 26, 2018
279.22
283.33
274.25
279.56
2,183,420
+0.76(+0.27%)
Apr 25, 2018
284.87
285.27
271.23
278.80
3,581,125
-5.91(-2.08%)
Apr 24, 2018
304.62
306.29
279.76
284.71
4,466,900
-18.71(-6.17%)
Apr 23, 2018
298.50
303.44
298.21
303.42
2,346,304
+5.59(+1.88%)
Apr 20, 2018
299.97
300.37
297.10
297.82
1,400,809
-1.18(-0.39%)
Apr 19, 2018
297.50
299.70
296.29
299.00
923,806
+1.89(+0.63%)
Apr 18, 2018
297.24
298.05
295.58
297.12
995,805
+1.70(+0.58%)
Apr 17, 2018
294.27
296.24
292.87
295.41
1,254,789
+2.91(+1.00%)
Apr 16, 2018
291.80
294.23
291.53
292.50
1,348,913
+2.62(+0.90%)
Apr 13, 2018
291.13
291.96
288.26
289.88
901,911
-0.24(-0.08%)
Apr 12, 2018
288.20
291.48
288.12
290.12
1,289,836
+2.91(+1.01%)
Apr 11, 2018
286.42
292.97
285.97
287.21
1,750,352
+0.07(+0.02%)
Apr 10, 2018
288.21
288.57
285.23
287.14
1,182,419
+2.92(+1.03%)
Apr 09, 2018
285.55
288.39
283.84
284.22
1,159,851
+1.06(+0.37%)
Apr 06, 2018
290.72
291.64
281.62
283.16
1,675,716
-10.15(-3.46%)
Apr 05, 2018
291.26
293.54
287.69
293.31
1,877,709
+4.11(+1.42%)
Apr 04, 2018
278.27
289.35
277.10
289.19
1,712,780
+5.99(+2.12%)
Apr 03, 2018
283.42
285.17
279.80
283.20
1,532,659
+1.45(+0.51%)
Apr 02, 2018
285.19
285.90
278.16
281.76
1,534,724
-4.17(-1.46%)
Mar 29, 2018
285.93
285.93
285.93
0
+2.20(+0.78%)
Mar 28, 2018
287.68
288.24
281.94
283.73
1,680,644
-2.98(-1.04%)
Mar 27, 2018
292.17
292.71
284.80
286.71
1,530,332
-4.30(-1.48%)
Mar 26, 2018
289.71
291.57
287.06
291.01
1,904,127
+6.45(+2.27%)
Mar 23, 2018
276.68
291.18
276.48
284.56
3,425,717
+7.75(+2.80%)
Mar 22, 2018
281.91
283.85
275.65
276.81
1,814,867
-7.04(-2.48%)
Mar 21, 2018
284.52
286.61
281.33
283.85
1,501,533
-0.11(-0.04%)
Mar 20, 2018
284.07
287.26
283.64
283.96
1,363,766
+0.30(+0.10%)
Mar 19, 2018
279.47
284.49
279.43
283.66
1,776,203
+3.26(+1.16%)
Mar 16, 2018
282.08
282.90
278.57
280.40
5,576,130
-1.55(-0.55%)
Mar 15, 2018
280.86
282.97
278.19
281.95
2,218,577
+1.31(+0.47%)
Mar 14, 2018
284.05
284.61
277.70
280.64
2,023,639
-1.51(-0.53%)
Mar 13, 2018
283.26
284.22
280.98
282.15
1,917,090
+0.31(+0.11%)
Mar 12, 2018
288.53
288.83
281.79
281.84
2,698,101
-6.25(-2.17%)
Mar 09, 2018
289.19
289.85
286.08
288.10
1,853,835
-1.09(-0.38%)
Mar 08, 2018
290.32
290.78
287.12
289.19
1,238,782
-0.36(-0.12%)
Mar 07, 2018
290.38
282.69
289.54
1,596,595
+2.28(+0.80%)
Mar 06, 2018
290.13
291.06
285.95
287.26
1,541,477
-2.42(-0.84%)
Mar 05, 2018
287.54
290.04
285.67
289.68
2,141,860
+0.54(+0.19%)
Mar 02, 2018
285.56
290.09
283.49
289.14
1,990,345
+1.72(+0.60%)
Mar 01, 2018
298.22
299.17
285.63
287.42
2,726,453
-10.79(-3.62%)
Feb 28, 2018
302.37
303.92
298.19
298.21
1,167,773
-3.16(-1.05%)
Feb 27, 2018
302.36
304.85
301.30
301.36
1,639,194
-0.45(-0.15%)
Feb 26, 2018
302.90
304.01
300.44
301.81
1,374,179
+0.01(+0.00%)
Feb 23, 2018
299.75
301.80
297.72
301.80
1,072,677
+2.76(+0.92%)
Feb 22, 2018
299.04
1,702,490
-1.39(-0.46%)
Feb 21, 2018
302.06
305.41
300.38
300.43
1,653,067
-1.37(-0.45%)
Feb 20, 2018
302.19
305.11
300.57
301.80
1,310,471
-1.55(-0.51%)
Feb 16, 2018
303.35
303.35
303.35
0
-0.39(-0.13%)
Feb 15, 2018
300.71
303.76
298.48
303.74
1,386,287
+5.33(+1.79%)
Feb 14, 2018
293.49
299.02
292.97
298.41
1,962,826
+3.73(+1.27%)
Feb 13, 2018
295.36
294.68
1,520,299
+3.72(+1.28%)
Feb 12, 2018
289.89
293.20
286.16
290.96
2,173,709
+3.69(+1.29%)
Feb 09, 2018
284.48
290.18
279.55
287.27
2,812,704
+5.99(+2.13%)
Feb 08, 2018
294.67
295.32
281.03
281.28
3,106,500
-9.36(-3.22%)
Feb 07, 2018
284.63
294.77
284.24
290.64
2,429,808
+6.60(+2.32%)
Feb 06, 2018
276.57
286.08
275.33
284.05
3,090,586
-1.14(-0.40%)
Feb 05, 2018
293.33
297.56
274.39
285.19
3,469,191
-11.54(-3.89%)
Feb 02, 2018
298.69
301.22
295.77
296.73
2,327,776
-3.97(-1.32%)
Feb 01, 2018
298.07
304.41
297.86
300.70
1,877,269
+2.13(+0.71%)
Jan 31, 2018
297.25
301.66
296.55
298.57
2,242,760
+3.75(+1.27%)
Jan 30, 2018
291.56
296.78
291.00
294.82
2,415,397
-0.87(-0.29%)
Jan 29, 2018
294.49
298.12
287.88
295.68
3,423,912
+5.49(+1.89%)
Jan 26, 2018
283.44
290.37
281.65
290.20
2,445,073
+8.57(+3.04%)
Jan 25, 2018
278.54
282.02
277.84
281.63
2,118,817
+3.56(+1.28%)
Jan 24, 2018
276.71
279.75
275.49
278.07
1,469,465
+1.51(+0.54%)
Jan 23, 2018
277.65
278.63
276.41
276.57
1,228,388
-0.25(-0.09%)
Jan 22, 2018
279.15
279.93
276.79
276.82
1,734,964
-2.52(-0.90%)
Jan 19, 2018
281.23
281.23
279.16
279.34
1,796,827
-0.84(-0.30%)
Jan 18, 2018
281.12
282.64
280.18
280.18
1,157,138
-1.56(-0.56%)
Jan 17, 2018
278.89
282.49
277.93
281.75
1,199,793
+4.00(+1.44%)
Jan 16, 2018
283.00
283.13
277.66
277.75
1,630,893
-5.17(-1.83%)
Jan 12, 2018
282.92
282.92
282.92
0
+4.31(+1.55%)
Jan 11, 2018
279.22
279.41
278.36
278.61
1,368,836
+0.07(+0.02%)
Jan 10, 2018
277.66
278.54
1,788,167
+0.45(+0.16%)
Jan 09, 2018
276.82
279.20
276.33
278.09
1,028,853
+1.98(+0.72%)
Jan 08, 2018
276.79
278.00
275.82
276.11
1,288,901
-1.28(-0.46%)
Jan 05, 2018
274.29
277.81
274.28
277.39
1,475,062
+2.49(+0.91%)
Jan 04, 2018
270.25
275.05
270.08
274.90
1,714,400
+4.64(+1.72%)
Jan 03, 2018
268.39
270.52
268.09
270.26
1,061,896
+2.25(+0.84%)
Jan 02, 2018
270.93
270.13
267.14
268.02
1,413,763
-2.11(-0.78%)
Dec 29, 2017
270.13
270.13
270.13
0
-0.88(-0.33%)
Dec 28, 2017
269.10
271.18
269.00
271.01
857,759
+2.24(+0.83%)
Dec 27, 2017
268.97
268.97
267.62
268.77
683,008
+0.78(+0.29%)
Dec 26, 2017
267.87
269.05
267.54
267.99
614,986
+0.40(+0.15%)
Dec 22, 2017
267.82
268.61
267.23
267.59
645,287
+0.71(+0.26%)
Dec 21, 2017
268.40
268.57
266.73
266.88
1,032,191
-0.45(-0.17%)
Dec 20, 2017
269.11
270.30
267.28
267.33
1,108,020
-1.89(-0.70%)
Dec 19, 2017
271.57
271.88
269.17
269.22
1,106,378
-2.35(-0.86%)
Dec 18, 2017
272.27
272.56
268.40
271.57
1,490,841
-0.05(-0.02%)
Dec 15, 2017
268.14
272.09
267.93
271.62
2,293,118
+4.89(+1.83%)
Dec 14, 2017
267.74
268.41
266.23
266.73
1,031,167
-0.66(-0.25%)
Dec 13, 2017
266.44
269.11
266.19
267.39
1,018,009
+1.60(+0.60%)
Dec 12, 2017
265.79
266.64
264.96
265.79
1,286,398
-0.24(-0.09%)
Dec 11, 2017
265.42
266.92
265.17
266.02
910,108
+0.27(+0.10%)
Dec 08, 2017
266.35
266.35
263.74
265.75
1,014,848
+1.20(+0.45%)
Dec 07, 2017
262.37
265.34
262.36
264.55
1,155,631
+2.06(+0.79%)
Dec 06, 2017
262.50
263.42
261.04
262.49
980,131
+1.54(+0.59%)
Dec 05, 2017
264.62
264.62
260.89
260.95
1,391,286
-1.38(-0.53%)
Dec 04, 2017
266.01
262.19
262.33
1,623,091
-1.51(-0.57%)
Dec 01, 2017
268.45
268.94
262.63
263.84
2,029,309
-4.67(-1.74%)
Nov 30, 2017
268.93
270.04
267.96
268.51
3,120,586
+0.30(+0.11%)
Nov 29, 2017
267.15
268.58
266.17
268.20
1,423,860
+1.46(+0.55%)
Nov 28, 2017
264.88
267.09
264.37
266.74
1,156,371
+1.93(+0.73%)
Nov 27, 2017
264.22
264.97
263.42
264.81
786,723
+0.74(+0.28%)
Nov 24, 2017
263.46
264.42
263.40
264.07
383,806
+0.79(+0.30%)
Nov 22, 2017
264.48
264.94
262.84
263.28
820,123
-1.73(-0.65%)
Nov 21, 2017
263.59
265.58
263.06
265.01
1,026,146
+1.92(+0.73%)
Nov 20, 2017
259.37
263.86
259.21
263.09
1,078,844
+4.14(+1.60%)
Nov 17, 2017
260.54
261.24
258.79
258.95
828,004
-2.47(-0.94%)
Nov 16, 2017
260.12
261.55
260.04
261.42
760,138
+1.68(+0.65%)
Nov 15, 2017
261.80
262.37
259.66
259.74
902,777
-2.59(-0.99%)
Nov 14, 2017
260.88
262.55
259.79
262.33
724,378
+0.66(+0.25%)
Nov 13, 2017
260.04
261.93
259.46
261.67
840,535
+1.49(+0.57%)
Nov 10, 2017
259.46
260.61
259.00
260.18
754,471
+0.08(+0.03%)
Nov 09, 2017
263.26
263.44
259.44
260.11
1,063,871
-3.81(-1.44%)
Nov 08, 2017
262.08
263.97
261.96
263.92
872,752
+1.97(+0.75%)
Nov 07, 2017
259.27
262.02
259.27
261.96
1,045,926
+2.68(+1.04%)
Nov 06, 2017
258.97
260.82
258.10
259.27
857,861
+0.08(+0.03%)
Nov 03, 2017
259.98
260.75
258.40
259.20
780,052
-0.73(-0.28%)
Nov 02, 2017
255.95
259.93
255.95
259.93
1,039,177
+3.56(+1.39%)
Nov 01, 2017
258.41
258.92
256.05
256.36
1,215,194
-1.30(-0.51%)
Oct 31, 2017
258.50
259.07
257.65
257.67
829,772
-0.39(-0.15%)
Oct 30, 2017
257.95
259.56
257.38
258.06
1,384,276
+0.53(+0.20%)
Oct 27, 2017
257.49
259.52
257.32
257.53
1,194,420
+0.09(+0.04%)
Oct 26, 2017
262.08
262.90
253.61
257.44
1,911,705
-3.80(-1.45%)
Oct 25, 2017
261.60
264.19
260.30
261.24
1,983,898
-0.60(-0.23%)
Oct 24, 2017
263.13
265.06
259.72
261.84
3,070,676
-6.34(-2.36%)
Oct 23, 2017
268.45
268.87
267.46
268.18
1,481,471
+0.61(+0.23%)
Oct 20, 2017
265.84
267.57
264.72
267.57
1,116,274
+2.64(+1.00%)
Oct 19, 2017
263.86
265.12
261.73
264.93
870,383
+1.06(+0.40%)
Oct 18, 2017
266.17
266.58
263.14
263.86
1,353,010
-2.26(-0.85%)
Oct 17, 2017
266.48
266.67
265.08
266.12
886,936
-0.56(-0.21%)
Oct 16, 2017
267.35
268.13
265.68
266.68
703,492
-0.38(-0.14%)
Oct 13, 2017
268.92
269.40
266.85
267.06
1,310,420
-1.47(-0.55%)
Oct 12, 2017
266.19
268.87
266.13
268.53
1,037,785
+2.14(+0.80%)
Oct 11, 2017
265.60
266.56
265.10
266.39
844,540
+0.74(+0.28%)
Oct 10, 2017
266.16
266.16
264.41
265.65
1,126,053
+0.34(+0.13%)
Oct 09, 2017
264.74
266.18
263.81
265.31
1,052,852
+0.70(+0.27%)
Oct 06, 2017
263.39
264.61
262.79
264.61
1,026,053
+1.57(+0.60%)
Oct 05, 2017
261.56
263.62
261.41
263.04
1,136,638
+1.30(+0.50%)
Oct 04, 2017
261.95
262.63
261.26
261.73
1,080,882
+0.13(+0.05%)
Oct 03, 2017
260.36
262.57
260.29
261.60
960,707
+1.28(+0.49%)
Oct 02, 2017
259.87
260.36
258.60
260.32
1,205,344
+0.87(+0.34%)
Sep 29, 2017
258.33
259.51
258.11
259.45
1,090,105
+0.97(+0.38%)
Sep 28, 2017
258.38
259.51
256.35
258.48
986,044
-0.84(-0.32%)
Sep 27, 2017
258.38
259.31
1,164,076
+0.46(+0.18%)
Sep 26, 2017
257.99
259.78
257.71
258.86
1,226,846
+2.28(+0.89%)
Sep 25, 2017
257.94
258.35
254.78
256.57
1,461,892
-1.41(-0.55%)
Sep 22, 2017
258.08
260.34
257.75
257.99
1,218,191
+0.44(+0.17%)
Sep 21, 2017
257.62
258.29
257.02
257.54
1,047,127
+0.09(+0.04%)
Sep 20, 2017
255.33
257.50
255.23
257.45
1,512,891
+1.88(+0.74%)
Sep 19, 2017
254.43
256.92
253.91
255.57
1,632,619
+1.55(+0.61%)
Sep 18, 2017
253.24
254.47
252.85
254.02
1,202,520
+1.25(+0.50%)
Sep 15, 2017
252.80
253.65
251.71
252.77
2,422,927
+0.80(+0.32%)
Sep 14, 2017
251.01
252.01
249.51
251.97
1,802,762
+0.95(+0.38%)
Sep 13, 2017
253.40
253.40
250.94
251.01
1,366,284
-2.95(-1.16%)
Sep 12, 2017
254.56
254.82
253.28
253.96
766,432
-0.63(-0.25%)
Sep 11, 2017
253.94
254.68
252.69
254.59
1,097,355
+1.32(+0.52%)
Sep 08, 2017
252.12
253.91
252.12
253.27
1,389,388
+0.46(+0.18%)
Sep 07, 2017
252.06
253.16
251.04
252.81
1,104,292
+0.75(+0.30%)
Sep 06, 2017
253.70
254.14
251.94
252.06
1,455,937
-0.63(-0.25%)
Sep 05, 2017
254.56
254.63
252.44
252.68
1,660,447
+0.01(+0.00%)
Sep 01, 2017
255.83
256.14
252.68
252.68
1,421,776
-2.68(-1.05%)
Aug 31, 2017
256.58
256.58
255.00
255.35
1,174,906
-0.76(-0.30%)
Aug 30, 2017
256.21
256.88
255.44
256.11
1,521,704
-0.02(-0.01%)
Aug 29, 2017
253.10
256.16
253.10
256.13
1,536,757
+3.77(+1.49%)
Aug 28, 2017
252.46
252.56
251.45
252.36
998,379
+0.67(+0.27%)
Aug 25, 2017
252.62
253.25
251.62
251.69
687,072
+0.17(+0.07%)
Aug 24, 2017
252.28
252.73
250.40
251.52
691,093
-0.20(-0.08%)
Aug 23, 2017
252.69
253.15
251.47
251.72
838,207
-1.63(-0.64%)
Aug 22, 2017
252.28
253.92
251.83
253.35
1,155,455
+2.43(+0.97%)
Aug 21, 2017
249.36
251.22
247.51
250.93
1,157,366
+2.23(+0.90%)
Aug 18, 2017
250.09
250.41
248.38
248.70
1,449,339
-1.84(-0.74%)
Aug 17, 2017
253.74
254.06
250.42
250.54
1,283,015
-3.64(-1.43%)
Aug 16, 2017
254.25
255.02
253.81
254.18
1,245,720
-0.33(-0.13%)
Aug 15, 2017
255.99
256.41
253.95
254.52
1,227,439
-1.15(-0.45%)
Aug 14, 2017
253.89
256.06
252.90
255.66
1,447,232
+3.18(+1.26%)
Aug 11, 2017
251.72
254.71
251.52
252.48
1,188,369
+0.42(+0.17%)
Aug 10, 2017
254.81
255.26
251.86
252.06
1,611,173
-1.64(-0.65%)
Aug 09, 2017
250.36
253.97
250.19
253.70
2,105,975
+4.26(+1.71%)
Aug 08, 2017
247.53
249.71
247.15
249.45
1,213,554
+2.45(+0.99%)
Aug 07, 2017
247.13
247.48
246.54
246.99
924,721
+0.12(+0.05%)
Aug 04, 2017
246.26
246.87
245.37
246.87
958,112
+0.98(+0.40%)
Aug 03, 2017
244.38
245.96
243.38
245.89
1,183,383
+0.93(+0.38%)
Aug 02, 2017
243.32
245.07
242.84
244.96
1,183,563
+1.70(+0.70%)
Aug 01, 2017
244.32
244.65
242.63
243.25
1,248,024
+0.43(+0.18%)
Jul 31, 2017
242.23
244.24
241.91
242.82
1,378,352
+1.43(+0.59%)
Jul 28, 2017
239.45
241.69
238.21
241.39
1,306,821
+1.89(+0.79%)
Jul 27, 2017
241.22
241.46
237.87
239.50
1,344,356
-1.43(-0.59%)
Jul 26, 2017
241.73
241.87
240.03
240.93
1,061,838
+0.02(+0.01%)
Jul 25, 2017
242.28
242.77
240.82
240.91
968,753
-0.37(-0.16%)
Jul 24, 2017
240.61
242.08
240.39
241.28
924,819
+0.96(+0.40%)
Jul 21, 2017
239.64
241.11
238.44
240.32
1,479,869
-0.46(-0.19%)
Jul 20, 2017
241.53
241.67
240.31
240.78
1,384,598
-0.83(-0.34%)
Jul 19, 2017
239.12
242.12
238.59
241.61
1,371,277
+3.23(+1.35%)
Jul 18, 2017
241.58
243.52
237.75
238.38
2,178,438
-1.41(-0.59%)
Jul 17, 2017
239.80
241.10
239.06
239.79
1,586,326
+0.30(+0.12%)
Jul 14, 2017
238.60
240.03
238.32
239.50
1,068,158
+1.14(+0.48%)
Jul 13, 2017
238.66
239.26
237.54
238.36
848,653
+0.33(+0.14%)
Jul 12, 2017
238.68
240.03
238.03
238.03
977,562
-0.05(-0.02%)
Jul 11, 2017
237.37
239.18
236.94
238.07
1,101,581
+0.71(+0.30%)
Jul 10, 2017
237.31
239.31
236.25
237.37
1,621,871
+0.31(+0.13%)
Jul 07, 2017
234.12
238.51
233.99
237.06
1,440,284
+3.53(+1.51%)
Jul 06, 2017
234.40
235.63
233.07
233.54
921,605
-1.20(-0.51%)
Jul 05, 2017
232.32
235.83
232.24
234.73
1,045,921
+2.89(+1.25%)
Jul 03, 2017
230.57
233.14
230.41
231.84
556,767
+1.09(+0.47%)
Jun 30, 2017
230.76
231.84
229.68
230.75
1,306,352
+0.73(+0.32%)
Jun 29, 2017
232.61
232.61
228.32
230.02
1,088,968
-2.73(-1.18%)
Jun 28, 2017
231.97
233.50
231.38
232.75
1,150,030
+1.82(+0.79%)
Jun 27, 2017
232.17
232.91
230.94
230.94
890,873
-1.55(-0.67%)
Jun 26, 2017
233.71
235.40
232.31
232.49
1,067,277
-0.78(-0.34%)
Jun 23, 2017
232.76
233.97
232.76
233.27
1,235,360
+0.17(+0.08%)
Jun 22, 2017
235.01
235.82
233.05
233.10
834,929
-2.13(-0.90%)
Jun 21, 2017
235.80
236.24
234.57
235.22
964,136
+0.08(+0.04%)
Jun 20, 2017
235.19
236.88
234.73
235.14
1,164,124
+0.49(+0.21%)
Jun 19, 2017
234.19
236.46
233.89
234.65
1,280,126
+0.99(+0.42%)
Jun 16, 2017
234.51
234.63
233.30
233.66
1,549,025
+0.15(+0.06%)
Jun 15, 2017
232.53
234.04
230.89
233.51
743,193
+0.52(+0.22%)
Jun 14, 2017
231.16
234.67
231.08
232.99
997,220
+1.61(+0.70%)
Jun 13, 2017
230.16
231.86
228.98
231.38
768,388
+1.22(+0.53%)
Jun 12, 2017
230.25
230.43
227.53
230.15
1,005,713
-0.09(-0.04%)
Jun 09, 2017
230.79
232.06
229.92
230.25
1,229,157
-0.51(-0.22%)
Jun 08, 2017
231.65
229.97
230.76
1,343,097
+0.20(+0.09%)
Jun 07, 2017
230.59
230.95
229.61
230.56
792,645
+0.42(+0.18%)
Jun 06, 2017
232.36
232.69
230.01
230.15
1,071,575
-2.70(-1.16%)
Jun 05, 2017
233.99
234.65
232.81
232.85
749,809
-1.35(-0.58%)
Jun 02, 2017
233.80
235.14
233.36
234.20
901,411
+0.66(+0.28%)
Jun 01, 2017
233.72
234.15
232.32
233.54
997,655
-0.14(-0.06%)
May 31, 2017
232.30
233.80
232.13
233.68
1,812,487
+0.87(+0.37%)
May 30, 2017
234.26
235.10
232.51
232.81
1,085,310
-1.45(-0.62%)
May 26, 2017
232.93
234.55
232.52
234.26
1,034,839
+1.31(+0.56%)
May 25, 2017
232.07
233.17
231.71
232.95
1,010,218
+1.66(+0.72%)
May 24, 2017
229.78
231.71
229.68
231.29
1,056,030
+1.40(+0.61%)
May 23, 2017
229.59
230.11
228.02
229.89
1,059,130
+1.10(+0.48%)
May 22, 2017
231.90
231.90
228.12
228.79
1,938,692
+3.50(+1.55%)
May 19, 2017
221.91
225.37
221.43
225.29
1,518,465
+4.52(+2.05%)
May 18, 2017
221.78
222.16
219.69
220.77
1,508,535
-1.59(-0.71%)
May 17, 2017
224.35
223.59
222.09
222.36
1,142,059
-1.99(-0.89%)
May 16, 2017
224.70
225.68
224.17
224.35
744,436
-0.58(-0.26%)
May 15, 2017
224.04
225.03
223.85
224.93
746,520
+0.90(+0.40%)
May 12, 2017
223.74
224.39
223.61
224.03
726,129
-0.69(-0.31%)
May 11, 2017
223.93
224.84
223.15
224.71
733,070
+0.29(+0.13%)
May 10, 2017
225.37
226.05
223.13
224.42
1,131,940
-1.76(-0.78%)
May 09, 2017
225.46
226.47
224.86
226.18
1,087,215
+1.13(+0.50%)
May 08, 2017
225.40
226.29
224.72
225.05
817,107
-0.44(-0.19%)
May 05, 2017
223.55
225.55
223.16
225.49
984,040
+2.08(+0.93%)
May 04, 2017
222.88
223.57
222.04
223.41
836,824
+0.75(+0.34%)
May 03, 2017
221.95
222.94
221.50
222.66
770,728
+0.09(+0.04%)
May 02, 2017
221.49
222.88
221.34
222.56
892,513
+0.88(+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
.