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
)
470.34
+9.40 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2022
421.44
421.99
408.11
409.76
1,565,379
-9.09(-2.17%)
Apr 28, 2022
425.77
425.77
414.88
418.86
1,422,965
-3.10(-0.73%)
Apr 27, 2022
423.14
428.62
416.54
421.96
1,073,084
-1.05(-0.25%)
Apr 26, 2022
423.91
428.92
420.25
423.01
1,518,722
+3.03(+0.72%)
Apr 25, 2022
420.08
421.81
410.86
419.98
1,580,852
-2.75(-0.65%)
Apr 22, 2022
418.08
427.57
415.71
422.73
1,531,002
+5.93(+1.42%)
Apr 21, 2022
431.46
432.36
416.15
416.80
2,042,605
-13.59(-3.16%)
Apr 20, 2022
436.09
437.49
429.36
430.39
1,725,167
-5.72(-1.31%)
Apr 19, 2022
438.56
450.90
434.71
436.11
2,155,289
-7.15(-1.61%)
Apr 18, 2022
442.84
447.55
435.36
443.26
1,727,900
-0.21(-0.05%)
Apr 14, 2022
447.50
449.22
441.93
443.47
2,072,373
-1.45(-0.33%)
Apr 13, 2022
446.63
450.06
442.13
444.92
1,278,371
+1.56(+0.35%)
Apr 12, 2022
442.08
447.33
437.51
443.36
1,584,466
+3.13(+0.71%)
Apr 11, 2022
439.80
449.90
438.28
440.23
2,015,314
+2.59(+0.59%)
Apr 08, 2022
443.52
447.19
435.83
437.64
1,804,261
-3.78(-0.86%)
Apr 07, 2022
429.56
443.22
427.47
441.43
2,143,566
+10.37(+2.40%)
Apr 06, 2022
423.29
433.89
423.29
431.06
2,047,242
+6.96(+1.64%)
Apr 05, 2022
421.98
431.28
420.44
424.10
2,356,824
+3.06(+0.73%)
Apr 04, 2022
424.33
424.82
416.81
421.04
1,229,994
-1.87(-0.44%)
Apr 01, 2022
419.34
425.76
416.12
422.91
1,238,468
+4.34(+1.04%)
Mar 31, 2022
419.10
425.65
418.19
418.56
1,750,720
-4.31(-1.02%)
Mar 30, 2022
416.59
423.93
416.58
422.88
1,813,374
+8.35(+2.01%)
Mar 29, 2022
410.84
415.45
407.11
414.53
2,612,568
-7.43(-1.76%)
Mar 28, 2022
426.07
427.15
420.38
421.96
1,766,376
-8.23(-1.91%)
Mar 25, 2022
426.75
433.86
426.72
430.19
1,736,387
+3.73(+0.87%)
Mar 24, 2022
422.26
428.14
420.30
426.46
1,447,527
+4.25(+1.01%)
Mar 23, 2022
421.03
424.35
419.46
422.21
1,808,107
+4.42(+1.06%)
Mar 22, 2022
416.71
420.88
411.73
417.80
2,231,746
+0.56(+0.13%)
Mar 21, 2022
409.30
424.76
409.30
417.24
3,422,149
+13.11(+3.24%)
Mar 18, 2022
412.18
414.86
399.88
404.13
5,500,365
-2.28(-0.56%)
Mar 17, 2022
404.97
409.44
402.82
406.42
3,108,952
+6.88(+1.72%)
Mar 16, 2022
412.54
414.29
390.08
399.54
6,131,773
-25.92(-6.09%)
Mar 15, 2022
421.74
427.12
417.50
425.46
1,875,663
+4.00(+0.95%)
Mar 14, 2022
426.19
426.51
416.49
421.46
2,610,200
+5.13(+1.23%)
Mar 11, 2022
419.13
425.47
415.92
416.33
2,793,677
-5.04(-1.20%)
Mar 10, 2022
427.32
419.36
421.37
3,215,690
-4.13(-0.97%)
Mar 09, 2022
414.87
432.16
410.06
425.50
3,667,126
-0.26(-0.06%)
Mar 08, 2022
439.79
443.79
425.16
425.76
4,358,170
-16.27(-3.68%)
Mar 07, 2022
439.06
455.16
439.05
442.03
5,525,303
+7.59(+1.75%)
Mar 04, 2022
426.77
438.72
420.15
434.45
3,504,092
+9.80(+2.31%)
Mar 03, 2022
421.71
432.30
414.81
424.65
4,851,357
-2.07(-0.48%)
Mar 02, 2022
422.33
428.20
407.07
426.72
5,274,549
-6.27(-1.45%)
Mar 01, 2022
412.50
434.81
412.50
432.99
6,028,452
+21.63(+5.26%)
Feb 28, 2022
392.40
411.45
392.11
411.36
6,122,465
+25.71(+6.67%)
Feb 25, 2022
372.22
390.32
380.71
385.65
3,585,074
+12.98(+3.48%)
Feb 24, 2022
375.05
375.75
364.87
372.67
4,395,875
+6.41(+1.75%)
Feb 23, 2022
366.51
367.56
362.12
366.26
1,951,065
+2.54(+0.70%)
Feb 22, 2022
368.49
370.51
362.65
363.72
1,783,756
-0.25(-0.07%)
Feb 18, 2022
363.96
0
-2.18(-0.59%)
Feb 17, 2022
363.64
368.89
363.31
366.14
1,325,995
+1.76(+0.48%)
Feb 16, 2022
360.56
366.08
359.76
364.38
1,885,853
+4.41(+1.22%)
Feb 15, 2022
359.68
364.75
356.30
359.97
2,568,185
-4.47(-1.23%)
Feb 14, 2022
371.04
372.49
361.45
364.44
2,972,868
-8.68(-2.33%)
Feb 11, 2022
364.24
375.63
362.92
373.12
3,479,137
+10.13(+2.79%)
Feb 10, 2022
370.16
372.62
361.58
362.99
2,441,461
-8.58(-2.31%)
Feb 09, 2022
372.47
374.47
370.77
371.57
1,636,671
-1.41(-0.38%)
Feb 08, 2022
372.64
373.73
367.86
372.98
1,391,966
+3.81(+1.03%)
Feb 07, 2022
369.18
372.55
365.69
369.18
1,319,679
+2.51(+0.69%)
Feb 04, 2022
365.41
369.97
362.89
366.66
1,747,515
-0.35(-0.09%)
Feb 03, 2022
365.58
369.33
367.01
1,749,312
+2.22(+0.61%)
Feb 02, 2022
363.63
365.74
362.60
364.79
1,720,179
+0.31(+0.09%)
Feb 01, 2022
367.50
367.77
363.73
364.48
2,071,680
-2.00(-0.54%)
Jan 31, 2022
367.76
362.28
366.48
2,509,527
-3.79(-1.02%)
Jan 28, 2022
366.45
370.42
362.38
370.26
2,277,880
+3.83(+1.05%)
Jan 27, 2022
366.72
372.57
362.34
366.43
2,724,864
-2.03(-0.55%)
Jan 26, 2022
365.41
370.71
361.36
368.46
3,865,546
+3.83(+1.05%)
Jan 25, 2022
355.85
365.09
349.19
364.63
3,377,535
+13.03(+3.71%)
Jan 24, 2022
348.04
352.74
344.07
351.60
3,209,113
+2.01(+0.57%)
Jan 21, 2022
352.23
355.15
348.16
349.59
2,968,211
-3.70(-1.05%)
Jan 20, 2022
355.06
358.96
352.24
353.29
2,239,258
-2.07(-0.58%)
Jan 19, 2022
353.64
359.24
352.39
355.36
3,542,586
+0.74(+0.21%)
Jan 18, 2022
348.88
355.39
347.38
354.62
2,624,373
+3.69(+1.05%)
Jan 14, 2022
350.93
0
+7.01(+2.04%)
Jan 13, 2022
340.98
345.97
339.59
343.92
1,320,576
+3.66(+1.07%)
Jan 12, 2022
342.22
344.84
338.52
340.26
1,568,429
-2.68(-0.78%)
Jan 11, 2022
342.82
343.79
340.24
342.94
1,197,715
+0.84(+0.24%)
Jan 10, 2022
341.87
347.95
340.37
342.10
2,537,245
+2.93(+0.86%)
Jan 07, 2022
338.18
341.86
337.30
339.17
1,735,697
+2.01(+0.60%)
Jan 06, 2022
339.04
340.21
336.73
337.16
1,453,452
-0.13(-0.04%)
Jan 05, 2022
341.87
342.81
337.04
337.29
1,785,909
-3.63(-1.06%)
Jan 04, 2022
334.83
342.38
334.53
340.92
1,445,236
+7.19(+2.15%)
Jan 03, 2022
334.03
335.83
332.48
333.73
1,280,189
-0.99(-0.30%)
Dec 31, 2021
332.61
336.27
331.09
334.72
942,020
+1.72(+0.52%)
Dec 30, 2021
334.33
337.00
332.93
333.00
826,587
-0.65(-0.19%)
Dec 29, 2021
332.86
334.80
332.16
333.64
819,452
+0.49(+0.15%)
Dec 28, 2021
329.68
334.49
329.16
333.15
878,643
+3.27(+0.99%)
Dec 27, 2021
326.89
330.39
326.80
329.89
1,025,601
+3.07(+0.94%)
Dec 23, 2021
323.76
328.04
323.76
326.82
1,126,875
+3.65(+1.13%)
Dec 22, 2021
321.30
324.30
321.18
323.16
1,392,475
+2.23(+0.70%)
Dec 21, 2021
319.05
323.39
318.93
320.93
2,497,867
+3.15(+0.99%)
Dec 20, 2021
321.15
321.33
314.01
317.78
2,458,483
-6.33(-1.95%)
Dec 17, 2021
325.43
326.94
322.96
324.10
3,206,667
-0.66(-0.20%)
Dec 16, 2021
325.55
327.70
323.66
324.76
1,258,707
+0.40(+0.12%)
Dec 15, 2021
325.28
325.52
320.21
324.37
1,282,339
-1.15(-0.35%)
Dec 14, 2021
323.74
328.12
323.74
325.52
1,896,047
+0.08(+0.03%)
Dec 13, 2021
324.35
326.61
321.63
325.43
1,848,262
+0.63(+0.19%)
Dec 10, 2021
325.71
327.02
324.54
324.80
1,253,672
+1.20(+0.37%)
Dec 09, 2021
320.15
325.02
318.58
323.60
1,689,969
+2.37(+0.74%)
Dec 08, 2021
319.93
322.45
319.29
321.22
1,461,131
+1.80(+0.56%)
Dec 07, 2021
320.21
322.19
319.07
319.42
1,635,949
-0.74(-0.23%)
Dec 06, 2021
317.62
322.48
317.62
320.17
2,066,694
+5.79(+1.84%)
Dec 03, 2021
312.06
314.91
311.11
314.38
1,702,534
+3.09(+0.99%)
Dec 02, 2021
310.79
314.47
309.21
311.29
1,915,611
+1.99(+0.64%)
Dec 01, 2021
315.50
316.39
309.09
309.30
2,387,304
-4.61(-1.47%)
Nov 30, 2021
317.57
318.53
313.64
313.91
2,933,373
-4.81(-1.51%)
Nov 29, 2021
321.31
321.88
316.83
318.73
1,597,220
-1.39(-0.43%)
Nov 26, 2021
316.92
320.60
315.79
320.12
1,156,105
-0.80(-0.25%)
Nov 24, 2021
322.12
324.12
320.43
320.92
1,214,704
-1.49(-0.46%)
Nov 23, 2021
322.23
325.13
321.94
322.42
1,298,352
+0.19(+0.06%)
Nov 22, 2021
319.19
324.67
318.96
322.23
1,322,081
+3.31(+1.04%)
Nov 19, 2021
318.40
320.38
316.97
318.92
1,527,362
-0.60(-0.19%)
Nov 18, 2021
320.12
319.87
319.25
319.52
1,532,344
+0.08(+0.03%)
Nov 17, 2021
317.09
320.89
317.09
319.44
1,874,616
+1.51(+0.48%)
Nov 16, 2021
319.34
320.98
317.35
317.92
1,320,901
-0.51(-0.16%)
Nov 15, 2021
317.16
319.12
317.05
318.44
1,144,059
+1.74(+0.55%)
Nov 12, 2021
313.49
317.94
312.94
316.70
1,175,163
+2.96(+0.94%)
Nov 11, 2021
314.91
314.97
311.32
313.74
1,301,475
-2.67(-0.84%)
Nov 10, 2021
316.43
316.41
1,358,255
+0.54(+0.17%)
Nov 09, 2021
318.87
319.45
314.87
315.87
1,893,589
-3.37(-1.06%)
Nov 08, 2021
319.10
320.40
315.32
319.24
1,853,039
+1.77(+0.56%)
Nov 05, 2021
314.73
318.06
314.17
317.48
2,296,755
+4.10(+1.31%)
Nov 04, 2021
309.45
313.60
309.45
313.38
1,978,167
+3.88(+1.25%)
Nov 03, 2021
304.03
311.13
302.85
309.50
2,036,900
+4.71(+1.54%)
Nov 02, 2021
309.59
310.14
303.86
304.79
2,940,204
-4.31(-1.40%)
Nov 01, 2021
308.68
312.16
309.58
309.11
1,998,588
-1.30(-0.42%)
Oct 29, 2021
308.24
312.31
307.15
310.40
1,950,114
+0.87(+0.28%)
Oct 28, 2021
308.24
312.77
303.70
309.54
3,077,243
+0.42(+0.14%)
Oct 27, 2021
311.04
314.25
308.74
309.12
3,014,109
-0.91(-0.29%)
Oct 26, 2021
325.36
310.02
10,103,408
-41.49(-11.80%)
Oct 25, 2021
351.12
353.17
349.91
351.51
1,445,531
+1.62(+0.46%)
Oct 22, 2021
349.27
352.16
349.27
349.90
1,169,145
+1.36(+0.39%)
Oct 21, 2021
347.12
348.64
342.93
348.53
860,384
+1.88(+0.54%)
Oct 20, 2021
347.26
348.00
345.41
346.65
1,022,550
+0.06(+0.02%)
Oct 19, 2021
342.33
346.70
339.67
346.60
1,125,760
+5.67(+1.66%)
Oct 18, 2021
340.30
343.62
338.01
340.93
1,086,270
-0.58(-0.17%)
Oct 15, 2021
340.09
342.09
339.54
341.51
1,020,269
+3.31(+0.98%)
Oct 14, 2021
338.15
340.14
336.59
338.19
1,043,014
+0.29(+0.09%)
Oct 13, 2021
335.90
338.49
330.14
337.90
1,179,872
+3.40(+1.02%)
Oct 12, 2021
333.44
336.61
332.53
334.50
899,563
+0.97(+0.29%)
Oct 11, 2021
331.50
335.63
330.77
333.53
1,066,569
+3.11(+0.94%)
Oct 08, 2021
328.86
331.74
327.67
330.42
823,049
+1.84(+0.56%)
Oct 07, 2021
327.08
331.10
327.08
328.58
1,116,253
+1.67(+0.51%)
Oct 06, 2021
324.14
327.05
321.50
326.91
1,066,225
+2.09(+0.64%)
Oct 05, 2021
323.18
327.34
322.08
324.82
952,162
+1.64(+0.51%)
Oct 04, 2021
324.76
327.17
321.03
323.17
1,206,985
-1.69(-0.52%)
Oct 01, 2021
324.41
326.62
320.17
324.86
1,028,179
+2.52(+0.78%)
Sep 30, 2021
328.35
329.07
322.15
322.34
1,128,828
-4.85(-1.48%)
Sep 29, 2021
325.17
329.33
322.22
327.19
1,656,954
-1.74(-0.53%)
Sep 28, 2021
330.06
331.88
326.84
328.93
1,220,574
-1.13(-0.34%)
Sep 27, 2021
328.92
333.68
328.15
330.06
1,997,699
+3.59(+1.10%)
Sep 24, 2021
325.96
329.67
324.59
326.47
1,812,505
+4.97(+1.55%)
Sep 23, 2021
317.85
322.04
317.68
321.50
1,462,257
+2.31(+0.72%)
Sep 22, 2021
315.84
320.57
315.73
319.19
1,430,231
+5.31(+1.69%)
Sep 21, 2021
316.40
317.64
313.00
313.89
1,409,850
-2.25(-0.71%)
Sep 20, 2021
316.36
318.14
313.74
316.14
1,831,117
-2.35(-0.74%)
Sep 17, 2021
317.53
320.20
316.78
318.49
2,256,923
-0.49(-0.15%)
Sep 16, 2021
322.70
323.13
318.28
318.98
1,554,008
-3.34(-1.03%)
Sep 15, 2021
322.06
324.05
321.23
322.31
1,240,531
+0.68(+0.21%)
Sep 14, 2021
325.05
325.33
319.89
321.63
1,419,357
-1.84(-0.57%)
Sep 13, 2021
324.97
326.25
320.15
323.47
1,594,442
+0.40(+0.12%)
Sep 10, 2021
326.40
326.99
323.01
323.07
1,310,675
-2.85(-0.87%)
Sep 09, 2021
327.39
328.51
324.92
325.92
1,176,575
-2.36(-0.72%)
Sep 08, 2021
327.28
330.26
326.41
328.28
1,301,152
+2.11(+0.65%)
Sep 07, 2021
331.33
332.52
326.05
326.17
2,177,573
-6.35(-1.91%)
Sep 03, 2021
334.44
334.64
332.17
332.52
956,781
-1.91(-0.57%)
Sep 02, 2021
333.28
335.08
332.07
334.44
2,217,831
+1.30(+0.39%)
Sep 01, 2021
334.67
335.80
333.03
333.14
1,194,877
-2.93(-0.87%)
Aug 31, 2021
335.70
337.05
334.48
336.07
1,160,461
+0.33(+0.10%)
Aug 30, 2021
335.93
337.52
335.47
335.75
1,062,462
+0.06(+0.02%)
Aug 27, 2021
336.89
337.86
334.94
335.69
1,298,169
+0.34(+0.10%)
Aug 26, 2021
333.01
335.68
331.30
335.35
1,263,061
+2.66(+0.80%)
Aug 25, 2021
333.56
334.45
331.99
332.69
1,028,226
-0.23(-0.07%)
Aug 24, 2021
332.89
334.30
331.92
332.92
887,185
+1.53(+0.46%)
Aug 23, 2021
331.93
332.98
330.51
331.39
892,695
+0.17(+0.05%)
Aug 20, 2021
328.97
332.74
327.88
331.22
975,413
+2.91(+0.89%)
Aug 19, 2021
329.42
333.75
327.88
328.31
1,451,228
-2.38(-0.72%)
Aug 18, 2021
333.38
334.31
330.65
330.69
1,035,784
-4.64(-1.38%)
Aug 17, 2021
332.96
336.19
332.61
335.33
1,694,180
+1.25(+0.37%)
Aug 16, 2021
331.97
334.32
329.73
334.08
1,753,252
+2.11(+0.63%)
Aug 13, 2021
334.08
334.83
331.54
331.97
1,318,101
-1.64(-0.49%)
Aug 12, 2021
336.00
337.83
332.73
333.61
1,084,546
-3.29(-0.98%)
Aug 11, 2021
336.12
337.88
334.77
336.90
983,686
+0.98(+0.29%)
Aug 10, 2021
334.02
336.68
333.94
335.92
908,034
+1.11(+0.33%)
Aug 09, 2021
334.49
336.09
333.64
334.81
1,018,938
-0.94(-0.28%)
Aug 06, 2021
335.98
337.05
334.36
335.75
759,665
+1.18(+0.35%)
Aug 05, 2021
336.11
336.64
333.73
334.57
984,400
-0.80(-0.24%)
Aug 04, 2021
338.01
338.81
333.48
335.37
1,734,069
-7.24(-2.11%)
Aug 03, 2021
342.54
343.03
339.41
342.61
940,906
+1.07(+0.31%)
Aug 02, 2021
345.25
347.79
341.34
341.54
1,268,308
-3.12(-0.91%)
Jul 30, 2021
345.04
346.49
343.22
344.67
861,339
-0.86(-0.25%)
Jul 29, 2021
347.62
348.55
344.37
345.53
813,766
-0.19(-0.06%)
Jul 28, 2021
348.68
348.91
343.67
345.72
840,135
-1.78(-0.51%)
Jul 27, 2021
341.50
348.26
341.50
347.50
1,574,892
+6.19(+1.82%)
Jul 26, 2021
345.90
347.16
339.78
341.31
2,933,029
-11.80(-3.34%)
Jul 23, 2021
354.22
354.71
352.57
353.11
858,684
+0.78(+0.22%)
Jul 22, 2021
353.09
353.82
350.38
352.33
742,325
-0.89(-0.25%)
Jul 21, 2021
352.37
356.75
351.83
353.22
995,076
+0.84(+0.24%)
Jul 20, 2021
345.91
352.99
345.90
352.37
1,367,708
+7.38(+2.14%)
Jul 19, 2021
348.18
349.44
340.86
344.99
1,463,914
-4.75(-1.36%)
Jul 16, 2021
351.11
352.13
348.01
349.74
960,815
-1.03(-0.29%)
Jul 15, 2021
347.87
351.14
347.75
350.77
769,303
+1.33(+0.38%)
Jul 14, 2021
350.39
350.90
347.95
349.44
753,701
-0.95(-0.27%)
Jul 13, 2021
351.46
353.03
350.11
350.39
764,961
-1.14(-0.32%)
Jul 12, 2021
354.15
355.46
348.89
351.53
1,088,304
-3.75(-1.05%)
Jul 09, 2021
354.89
356.46
353.11
355.27
585,608
+2.96(+0.84%)
Jul 08, 2021
351.76
353.96
350.47
352.32
964,650
-3.30(-0.93%)
Jul 07, 2021
350.92
356.66
349.99
355.62
1,027,782
+4.46(+1.27%)
Jul 06, 2021
352.39
352.71
346.53
351.16
1,232,265
-2.62(-0.74%)
Jul 02, 2021
354.01
355.35
351.42
353.77
839,854
+1.18(+0.33%)
Jul 01, 2021
349.90
353.43
349.81
352.60
811,904
+1.73(+0.49%)
Jun 30, 2021
347.29
351.87
346.47
350.86
1,161,488
+4.57(+1.32%)
Jun 29, 2021
352.28
352.76
346.13
346.29
1,319,875
-6.17(-1.75%)
Jun 28, 2021
353.94
354.93
351.30
352.46
839,131
-1.80(-0.51%)
Jun 25, 2021
349.51
355.56
349.51
354.25
1,841,969
+3.97(+1.13%)
Jun 24, 2021
351.95
352.38
349.47
350.29
1,113,861
+0.37(+0.11%)
Jun 23, 2021
354.44
354.44
349.85
349.92
1,103,782
-4.78(-1.35%)
Jun 22, 2021
353.82
355.99
352.07
354.69
685,291
-0.02(-0.01%)
Jun 21, 2021
353.53
357.44
352.96
354.71
1,279,944
+3.07(+0.87%)
Jun 18, 2021
352.94
354.34
351.46
351.64
2,605,765
-3.44(-0.97%)
Jun 17, 2021
356.36
357.51
351.99
355.08
1,344,125
-0.65(-0.18%)
Jun 16, 2021
362.42
362.60
355.36
355.73
1,643,481
-5.75(-1.59%)
Jun 15, 2021
361.67
363.56
360.79
361.48
1,017,857
+0.64(+0.18%)
Jun 14, 2021
359.45
361.16
357.84
360.84
936,526
+1.29(+0.36%)
Jun 11, 2021
360.53
360.88
357.19
359.55
810,082
+0.00(+0.00%)
Jun 10, 2021
360.87
361.42
358.04
359.55
985,379
+0.85(+0.24%)
Jun 09, 2021
360.99
360.99
357.14
358.70
1,128,062
-1.60(-0.45%)
Jun 08, 2021
363.06
364.13
358.95
360.30
1,148,397
-2.76(-0.76%)
Jun 07, 2021
366.34
366.97
361.30
363.06
1,173,264
-2.40(-0.66%)
Jun 04, 2021
359.81
366.78
359.45
365.47
1,980,078
+6.26(+1.74%)
Jun 03, 2021
355.88
359.38
355.26
359.21
1,779,002
+2.10(+0.59%)
Jun 02, 2021
354.25
357.49
352.98
357.11
1,085,991
+2.94(+0.83%)
Jun 01, 2021
356.31
356.50
353.44
354.17
1,037,578
-0.26(-0.07%)
May 28, 2021
356.75
357.95
353.80
354.43
1,009,631
-2.40(-0.67%)
May 27, 2021
356.84
357.35
353.97
356.83
4,319,241
+3.00(+0.85%)
May 26, 2021
355.16
355.61
352.06
353.83
1,085,160
-1.59(-0.45%)
May 25, 2021
357.30
358.78
354.80
355.42
1,062,349
-1.71(-0.48%)
May 24, 2021
358.78
359.01
355.52
357.13
1,011,171
+0.45(+0.13%)
May 21, 2021
358.59
361.25
355.15
356.68
968,907
-1.01(-0.28%)
May 20, 2021
356.28
358.81
355.62
357.69
1,188,445
+2.56(+0.72%)
May 19, 2021
354.63
355.30
351.27
355.13
1,080,179
-1.55(-0.43%)
May 18, 2021
360.41
363.08
356.55
356.68
1,272,304
-3.59(-1.00%)
May 17, 2021
358.90
361.11
358.05
360.27
1,062,957
+0.31(+0.09%)
May 14, 2021
359.39
361.17
357.94
359.96
868,328
+2.77(+0.78%)
May 13, 2021
351.33
359.59
350.90
357.18
1,200,688
+6.59(+1.88%)
May 12, 2021
357.37
359.56
350.47
350.60
1,773,432
-6.63(-1.86%)
May 11, 2021
360.67
360.79
354.09
357.23
1,469,142
-4.90(-1.35%)
May 10, 2021
360.49
365.68
360.43
362.13
1,713,792
+2.58(+0.72%)
May 07, 2021
356.47
361.63
355.45
359.55
1,306,732
+2.76(+0.77%)
May 06, 2021
357.39
358.59
355.55
356.79
1,172,004
+0.89(+0.25%)
May 05, 2021
355.87
356.92
351.59
355.89
1,172,113
-1.02(-0.29%)
May 04, 2021
356.70
359.38
354.21
356.92
1,638,429
+2.00(+0.56%)
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
.