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
)
467.35
+0.27 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
467.08
467.98
463.62
464.93
711,677
-2.62(-0.56%)
Apr 29, 2024
461.99
467.65
461.95
467.55
951,481
+6.26(+1.36%)
Apr 26, 2024
463.90
466.00
459.17
461.29
857,966
-3.49(-0.75%)
Apr 25, 2024
457.95
465.60
457.53
464.78
927,622
+5.64(+1.23%)
Apr 24, 2024
462.70
463.69
456.06
459.14
1,018,818
-0.94(-0.20%)
Apr 23, 2024
466.11
473.54
457.66
460.08
1,789,341
-1.25(-0.27%)
Apr 22, 2024
465.23
469.54
460.41
461.33
1,820,614
-2.54(-0.55%)
Apr 19, 2024
457.80
465.36
457.28
463.87
1,388,067
+7.78(+1.71%)
Apr 18, 2024
454.84
458.05
454.27
456.09
714,936
+0.04(+0.01%)
Apr 17, 2024
456.71
457.24
451.73
456.05
848,159
+1.74(+0.38%)
Apr 16, 2024
454.71
458.85
453.62
454.31
1,452,166
+1.23(+0.27%)
Apr 15, 2024
458.99
459.30
451.63
453.08
2,440,572
+2.68(+0.60%)
Apr 12, 2024
454.11
457.98
450.11
450.40
1,251,156
-1.92(-0.42%)
Apr 11, 2024
451.50
453.75
448.94
452.32
942,680
+0.61(+0.14%)
Apr 10, 2024
444.69
452.61
442.83
451.71
1,247,756
+4.14(+0.92%)
Apr 09, 2024
448.69
452.06
446.18
447.57
842,909
-4.81(-1.06%)
Apr 08, 2024
456.00
457.00
452.27
452.38
751,167
-3.00(-0.66%)
Apr 05, 2024
452.41
455.57
449.85
455.38
892,122
+1.34(+0.30%)
Apr 04, 2024
450.26
455.98
447.14
454.04
1,398,189
+6.14(+1.37%)
Apr 03, 2024
452.92
454.15
447.59
447.90
761,236
-5.34(-1.18%)
Apr 02, 2024
453.63
455.69
452.56
453.24
837,910
+0.45(+0.10%)
Apr 01, 2024
454.14
455.36
451.22
452.79
717,173
-2.08(-0.46%)
Mar 28, 2024
456.80
455.62
455.48
454.87
1,144,544
-1.91(-0.42%)
Mar 27, 2024
447.88
457.11
447.86
456.78
1,277,498
+10.79(+2.42%)
Mar 26, 2024
446.50
448.62
445.86
445.99
766,707
-0.32(-0.07%)
Mar 25, 2024
447.86
448.55
444.81
446.31
775,122
+0.43(+0.10%)
Mar 22, 2024
444.50
446.25
443.67
445.88
1,008,298
+2.72(+0.61%)
Mar 21, 2024
441.36
443.89
439.33
443.16
912,090
+2.75(+0.62%)
Mar 20, 2024
437.03
440.96
436.56
440.41
844,840
+3.22(+0.74%)
Mar 19, 2024
435.25
437.29
433.98
437.19
898,693
+3.99(+0.92%)
Mar 18, 2024
435.82
436.09
431.68
433.20
965,351
-2.62(-0.60%)
Mar 15, 2024
433.15
438.21
433.15
435.82
5,151,338
+0.05(+0.01%)
Mar 14, 2024
436.36
437.61
433.30
435.77
1,153,590
+1.17(+0.27%)
Mar 13, 2024
435.71
437.79
433.74
434.60
986,597
-0.31(-0.07%)
Mar 12, 2024
432.92
435.77
432.35
434.91
825,052
+0.16(+0.04%)
Mar 11, 2024
434.31
436.01
432.60
434.75
951,080
+1.85(+0.43%)
Mar 08, 2024
428.50
432.98
427.57
432.90
763,170
+2.91(+0.68%)
Mar 07, 2024
434.00
435.58
429.48
429.99
1,085,851
-3.49(-0.81%)
Mar 06, 2024
431.98
433.81
430.92
433.48
775,338
+1.50(+0.35%)
Mar 05, 2024
433.74
436.01
429.76
431.98
1,037,987
+0.04(+0.01%)
Mar 04, 2024
428.57
433.88
426.95
431.94
1,271,425
+5.48(+1.28%)
Mar 01, 2024
427.90
428.91
424.00
426.46
1,059,048
-1.78(-0.42%)
Feb 29, 2024
429.33
430.75
427.56
428.24
1,503,114
-1.09(-0.25%)
Feb 28, 2024
428.73
431.85
427.70
429.33
1,036,868
+2.03(+0.48%)
Feb 27, 2024
425.56
428.09
423.39
427.30
893,122
+1.24(+0.29%)
Feb 26, 2024
428.36
429.30
423.68
426.05
987,689
-1.93(-0.45%)
Feb 23, 2024
425.75
428.29
425.08
427.98
848,411
+2.21(+0.52%)
Feb 22, 2024
421.99
426.35
420.75
425.77
1,245,979
+1.33(+0.31%)
Feb 21, 2024
423.11
425.10
421.28
424.44
976,747
+3.26(+0.77%)
Feb 20, 2024
422.09
425.17
420.68
421.18
1,373,878
+0.20(+0.05%)
Feb 16, 2024
420.04
422.06
419.46
420.98
812,355
+0.94(+0.22%)
Feb 15, 2024
415.53
420.27
415.53
420.04
1,145,027
+4.89(+1.18%)
Feb 14, 2024
424.56
425.38
410.90
415.14
2,519,662
-8.27(-1.95%)
Feb 13, 2024
426.21
428.75
420.16
423.41
1,097,309
-1.54(-0.36%)
Feb 12, 2024
423.64
427.41
422.90
424.95
1,014,615
+1.56(+0.37%)
Feb 09, 2024
424.42
424.55
421.38
423.39
1,046,408
-0.50(-0.12%)
Feb 08, 2024
426.23
426.62
422.63
423.89
977,900
-3.08(-0.72%)
Feb 07, 2024
423.43
427.16
423.43
426.97
987,849
+3.13(+0.74%)
Feb 06, 2024
418.91
425.89
417.30
423.84
1,073,546
+5.21(+1.24%)
Feb 05, 2024
420.91
421.28
416.77
418.63
1,388,582
-4.24(-1.00%)
Feb 02, 2024
425.02
425.77
421.29
422.87
981,027
-3.77(-0.88%)
Feb 01, 2024
427.10
428.62
423.59
426.64
1,183,613
+0.36(+0.08%)
Jan 31, 2024
429.20
430.56
425.93
426.28
1,127,579
-2.25(-0.53%)
Jan 30, 2024
428.13
428.70
424.66
428.54
1,023,034
+3.64(+0.86%)
Jan 29, 2024
427.86
428.88
422.47
424.89
1,916,047
-1.89(-0.44%)
Jan 26, 2024
428.82
430.27
423.60
426.78
1,269,793
-1.12(-0.26%)
Jan 25, 2024
426.87
430.78
422.65
427.90
1,827,903
-0.60(-0.14%)
Jan 24, 2024
436.32
439.97
428.40
428.51
1,779,241
-7.96(-1.82%)
Jan 23, 2024
455.25
455.66
430.73
436.47
3,641,775
-18.95(-4.16%)
Jan 22, 2024
454.26
457.47
452.12
455.42
1,224,618
+0.99(+0.22%)
Jan 19, 2024
457.20
457.49
452.64
454.43
872,935
-1.80(-0.39%)
Jan 18, 2024
452.78
456.63
450.24
456.22
786,055
+3.08(+0.68%)
Jan 17, 2024
454.34
459.42
451.76
453.14
927,177
-1.36(-0.30%)
Jan 16, 2024
462.87
462.87
453.04
454.50
820,612
-5.30(-1.15%)
Jan 12, 2024
454.04
460.00
453.20
459.81
973,568
+9.98(+2.22%)
Jan 11, 2024
453.24
454.47
446.09
449.83
789,377
-2.25(-0.50%)
Jan 10, 2024
452.88
456.31
451.47
452.08
670,941
-0.88(-0.20%)
Jan 09, 2024
455.21
455.27
449.97
452.97
738,295
-2.29(-0.50%)
Jan 08, 2024
451.10
455.35
450.23
455.26
721,296
+2.08(+0.46%)
Jan 05, 2024
456.69
456.76
449.97
453.18
710,500
-1.36(-0.30%)
Jan 04, 2024
458.94
460.57
454.44
454.54
1,095,719
-1.24(-0.27%)
Jan 03, 2024
455.45
460.72
454.47
455.78
1,182,464
+2.98(+0.66%)
Jan 02, 2024
450.99
458.69
450.99
452.80
1,222,453
+2.86(+0.64%)
Dec 29, 2023
448.71
450.20
447.86
449.94
838,648
+2.00(+0.45%)
Dec 28, 2023
445.70
448.53
445.19
447.94
747,290
+2.24(+0.50%)
Dec 27, 2023
445.28
447.73
445.14
445.70
705,062
-1.20(-0.27%)
Dec 26, 2023
444.89
448.15
444.56
446.90
520,738
+1.95(+0.44%)
Dec 22, 2023
446.72
448.45
444.85
444.95
628,353
+0.20(+0.04%)
Dec 21, 2023
441.00
444.84
440.98
444.76
642,034
+5.38(+1.22%)
Dec 20, 2023
444.78
445.28
439.35
439.38
1,316,380
-5.15(-1.16%)
Dec 19, 2023
444.42
445.32
442.90
444.53
699,079
+0.87(+0.20%)
Dec 18, 2023
439.49
444.00
439.05
443.65
1,206,138
+5.06(+1.15%)
Dec 15, 2023
437.79
441.31
435.51
438.59
4,012,352
-3.44(-0.78%)
Dec 14, 2023
447.23
447.59
438.23
442.03
1,904,883
-6.12(-1.37%)
Dec 13, 2023
449.65
450.88
447.22
448.15
1,233,198
-0.19(-0.04%)
Dec 12, 2023
448.39
450.44
447.09
448.34
1,015,613
+0.37(+0.08%)
Dec 11, 2023
448.59
449.96
446.24
447.97
1,028,437
+3.22(+0.72%)
Dec 08, 2023
445.30
447.25
444.20
444.76
766,762
+0.90(+0.20%)
Dec 07, 2023
447.14
448.10
443.04
443.85
867,588
-2.28(-0.51%)
Dec 06, 2023
442.25
447.16
442.25
446.14
870,444
+3.15(+0.71%)
Dec 05, 2023
447.01
447.36
442.65
442.99
1,063,441
-4.42(-0.99%)
Dec 04, 2023
444.11
447.68
442.86
447.41
1,275,027
+1.27(+0.28%)
Dec 01, 2023
445.13
447.38
444.89
446.14
863,217
+1.63(+0.37%)
Nov 30, 2023
439.77
444.60
439.29
444.51
1,525,602
+5.87(+1.34%)
Nov 29, 2023
443.11
443.11
437.56
438.64
1,291,051
-3.21(-0.73%)
Nov 28, 2023
441.45
444.43
439.62
441.86
1,141,199
+2.74(+0.62%)
Nov 27, 2023
445.39
446.35
439.06
439.12
1,518,614
-6.43(-1.44%)
Nov 24, 2023
445.23
446.11
443.30
445.54
331,388
+1.59(+0.36%)
Nov 22, 2023
441.10
445.24
441.10
443.95
845,870
+2.22(+0.50%)
Nov 21, 2023
438.63
442.15
437.80
441.74
1,194,939
+4.28(+0.98%)
Nov 20, 2023
437.68
439.21
434.45
437.46
996,252
-0.86(-0.20%)
Nov 17, 2023
440.25
440.83
437.86
438.32
911,673
-0.90(-0.20%)
Nov 16, 2023
439.42
441.26
437.20
439.21
926,200
+0.44(+0.10%)
Nov 15, 2023
437.12
441.60
437.12
438.77
1,134,635
+0.91(+0.21%)
Nov 14, 2023
436.66
440.34
435.54
437.86
1,355,845
-0.80(-0.18%)
Nov 13, 2023
438.63
442.15
436.95
438.66
1,018,388
+0.16(+0.04%)
Nov 10, 2023
437.66
439.45
434.66
438.50
1,547,770
+2.38(+0.54%)
Nov 09, 2023
439.04
439.23
433.38
436.13
1,801,273
-2.17(-0.49%)
Nov 08, 2023
443.71
445.31
437.68
438.30
1,406,140
-5.41(-1.22%)
Nov 07, 2023
446.68
446.68
443.25
443.71
1,236,947
-1.00(-0.22%)
Nov 06, 2023
448.33
448.33
444.19
444.70
1,461,756
-2.15(-0.48%)
Nov 03, 2023
448.60
451.21
444.67
446.85
1,385,452
-4.63(-1.03%)
Nov 02, 2023
444.30
451.67
444.30
451.49
1,260,208
+5.58(+1.25%)
Nov 01, 2023
449.80
450.16
445.00
445.91
1,285,402
-2.23(-0.50%)
Oct 31, 2023
440.90
448.62
439.04
448.13
1,450,139
+8.67(+1.97%)
Oct 30, 2023
438.06
440.46
436.46
439.46
962,404
+2.41(+0.55%)
Oct 27, 2023
437.07
441.25
433.94
437.05
1,327,279
-2.54(-0.58%)
Oct 26, 2023
441.60
444.63
437.33
439.59
1,452,897
-1.69(-0.38%)
Oct 25, 2023
437.98
442.95
437.33
441.28
1,245,378
+6.69(+1.54%)
Oct 24, 2023
442.70
444.16
434.04
434.59
1,386,932
-5.18(-1.18%)
Oct 23, 2023
437.85
445.59
437.14
439.77
1,526,100
+1.96(+0.45%)
Oct 20, 2023
444.91
446.12
437.66
437.81
1,740,996
-4.94(-1.12%)
Oct 19, 2023
437.31
443.24
435.86
442.75
2,039,700
+3.06(+0.70%)
Oct 18, 2023
436.97
441.48
433.97
439.69
2,052,891
+4.87(+1.12%)
Oct 17, 2023
430.31
446.31
428.90
434.82
3,148,580
+0.71(+0.16%)
Oct 16, 2023
433.13
437.15
428.17
434.11
1,957,804
-0.64(-0.15%)
Oct 13, 2023
432.25
436.78
428.45
434.75
1,542,991
+6.82(+1.59%)
Oct 12, 2023
431.78
432.81
423.95
427.93
1,138,328
-2.47(-0.57%)
Oct 11, 2023
428.50
432.52
427.10
430.40
1,439,564
+1.53(+0.36%)
Oct 10, 2023
435.20
436.29
426.34
428.87
2,663,585
-1.41(-0.33%)
Oct 09, 2023
422.58
430.35
417.33
430.28
5,415,602
+35.29(+8.93%)
Oct 06, 2023
389.74
396.66
388.13
395.00
1,152,081
+3.33(+0.85%)
Oct 05, 2023
395.22
395.69
388.97
391.66
1,179,265
-3.92(-0.99%)
Oct 04, 2023
394.93
396.25
391.42
395.59
1,261,471
-2.46(-0.62%)
Oct 03, 2023
401.56
401.67
396.83
398.05
912,212
-3.93(-0.98%)
Oct 02, 2023
403.11
405.11
400.08
401.98
743,952
-1.12(-0.28%)
Sep 29, 2023
405.08
405.56
401.76
403.11
775,157
-1.97(-0.49%)
Sep 28, 2023
404.03
406.95
402.96
405.08
831,659
+2.21(+0.55%)
Sep 27, 2023
403.32
404.13
399.91
402.87
1,336,806
-0.03(-0.01%)
Sep 26, 2023
404.75
405.38
401.91
402.90
1,147,130
-4.09(-1.00%)
Sep 25, 2023
407.32
407.58
405.62
406.99
759,193
-0.74(-0.18%)
Sep 22, 2023
409.99
411.52
407.31
407.73
1,474,474
-3.83(-0.93%)
Sep 21, 2023
419.64
420.50
411.22
411.56
1,693,922
-9.27(-2.20%)
Sep 20, 2023
420.84
424.68
420.56
420.84
1,059,370
+1.62(+0.39%)
Sep 19, 2023
424.09
424.91
418.98
419.22
874,897
-4.48(-1.06%)
Sep 18, 2023
421.54
425.28
420.50
423.71
965,015
+5.73(+1.37%)
Sep 15, 2023
417.84
422.74
417.65
417.98
1,705,998
-1.81(-0.43%)
Sep 14, 2023
414.71
420.55
414.71
419.80
1,006,798
+4.83(+1.16%)
Sep 13, 2023
413.81
416.21
412.59
414.96
985,655
+3.11(+0.76%)
Sep 12, 2023
413.54
414.10
409.99
411.85
1,326,238
-2.79(-0.67%)
Sep 11, 2023
416.18
416.68
410.55
414.64
1,641,853
-2.40(-0.57%)
Sep 08, 2023
420.23
420.34
416.21
417.04
1,179,401
-2.81(-0.67%)
Sep 07, 2023
417.93
421.65
415.96
419.85
1,213,078
+1.97(+0.47%)
Sep 06, 2023
433.94
435.02
417.60
417.87
2,584,180
-20.95(-4.77%)
Sep 05, 2023
441.59
441.91
438.68
438.82
866,506
-2.95(-0.67%)
Sep 01, 2023
443.88
445.42
441.37
441.77
678,458
-0.17(-0.04%)
Aug 31, 2023
444.37
447.13
441.73
441.93
838,447
-1.04(-0.24%)
Aug 30, 2023
440.07
446.42
439.14
442.98
894,658
+3.93(+0.89%)
Aug 29, 2023
442.89
443.81
435.22
439.05
1,076,165
-3.84(-0.87%)
Aug 28, 2023
441.41
443.88
440.88
442.89
654,644
+1.21(+0.27%)
Aug 25, 2023
445.77
445.77
439.70
441.69
802,026
-1.43(-0.32%)
Aug 24, 2023
443.81
448.13
443.01
443.12
712,618
-1.98(-0.44%)
Aug 23, 2023
445.10
445.41
442.66
445.09
1,065,450
+1.60(+0.36%)
Aug 22, 2023
442.32
444.43
441.07
443.50
686,169
+1.42(+0.32%)
Aug 21, 2023
440.46
443.59
439.64
442.08
585,707
+1.40(+0.32%)
Aug 18, 2023
436.13
445.87
436.10
440.68
1,098,619
+3.31(+0.76%)
Aug 17, 2023
437.33
440.83
437.13
437.37
649,313
+1.52(+0.35%)
Aug 16, 2023
433.63
437.71
433.08
435.85
839,207
+1.52(+0.35%)
Aug 15, 2023
438.66
440.62
434.04
434.33
740,530
-6.36(-1.44%)
Aug 14, 2023
445.11
446.11
440.29
440.70
768,238
-3.89(-0.87%)
Aug 11, 2023
441.77
444.62
441.13
444.58
705,412
+3.92(+0.89%)
Aug 10, 2023
442.58
444.51
439.89
440.67
703,563
-2.70(-0.61%)
Aug 09, 2023
440.70
444.58
440.61
443.37
1,237,530
+3.27(+0.74%)
Aug 08, 2023
439.64
441.12
438.24
440.10
808,455
-0.30(-0.07%)
Aug 07, 2023
438.00
441.08
436.97
440.40
762,233
+3.98(+0.91%)
Aug 04, 2023
439.23
440.90
436.03
436.43
864,984
-2.15(-0.49%)
Aug 03, 2023
438.00
440.81
436.68
438.58
1,267,177
-0.63(-0.14%)
Aug 02, 2023
441.87
443.68
438.57
439.21
925,049
-2.66(-0.60%)
Aug 01, 2023
437.71
443.67
437.58
441.87
1,070,289
+4.81(+1.10%)
Jul 31, 2023
440.33
440.33
435.36
437.06
1,844,634
-2.57(-0.59%)
Jul 28, 2023
438.66
441.25
437.18
439.64
1,187,940
+0.35(+0.08%)
Jul 27, 2023
442.09
442.99
436.04
439.29
1,637,825
-4.08(-0.92%)
Jul 26, 2023
444.86
447.52
442.45
443.37
1,350,218
-1.31(-0.30%)
Jul 25, 2023
443.00
445.28
438.09
444.68
1,232,982
-2.59(-0.58%)
Jul 24, 2023
446.49
448.40
444.57
447.28
911,193
+2.00(+0.45%)
Jul 21, 2023
445.33
447.41
443.90
445.28
954,309
-1.22(-0.27%)
Jul 20, 2023
443.19
448.65
442.58
446.50
1,382,698
+4.41(+1.00%)
Jul 19, 2023
447.47
449.71
438.77
442.10
2,185,305
-4.10(-0.92%)
Jul 18, 2023
464.48
469.50
444.81
446.20
3,188,635
-13.97(-3.04%)
Jul 17, 2023
456.57
464.11
455.91
460.17
1,927,926
+5.54(+1.22%)
Jul 14, 2023
456.29
456.80
452.72
454.63
953,072
-2.03(-0.44%)
Jul 13, 2023
451.39
457.69
450.73
456.66
839,279
+4.33(+0.96%)
Jul 12, 2023
457.46
457.48
451.51
452.33
1,089,878
-4.24(-0.93%)
Jul 11, 2023
451.65
457.36
450.20
456.57
724,337
+5.79(+1.28%)
Jul 10, 2023
448.94
452.95
448.50
450.78
733,337
+1.64(+0.36%)
Jul 07, 2023
450.41
452.26
448.55
449.15
655,840
-2.87(-0.63%)
Jul 06, 2023
453.35
453.35
449.76
452.02
690,361
-1.10(-0.24%)
Jul 05, 2023
451.95
453.69
449.37
453.11
638,810
+0.18(+0.04%)
Jul 03, 2023
450.41
453.67
448.01
452.94
393,653
+2.15(+0.48%)
Jun 30, 2023
449.67
453.02
447.27
450.78
1,003,689
+2.88(+0.64%)
Jun 29, 2023
440.54
447.99
439.42
447.90
700,351
+7.62(+1.73%)
Jun 28, 2023
444.12
444.30
438.13
440.29
866,971
-3.42(-0.77%)
Jun 27, 2023
443.35
446.13
442.99
443.70
685,461
+0.34(+0.08%)
Jun 26, 2023
446.44
446.65
437.37
443.36
1,018,014
-6.42(-1.43%)
Jun 23, 2023
453.86
455.72
448.58
449.78
1,377,157
-3.99(-0.88%)
Jun 22, 2023
455.81
456.33
451.88
453.77
703,208
-2.56(-0.56%)
Jun 21, 2023
451.45
457.43
448.46
456.32
926,298
+7.50(+1.67%)
Jun 20, 2023
449.90
452.26
447.94
448.82
791,305
-0.77(-0.17%)
Jun 16, 2023
448.19
452.14
447.08
449.60
1,677,784
+3.15(+0.71%)
Jun 15, 2023
444.54
448.95
444.46
446.44
911,550
+3.33(+0.75%)
Jun 14, 2023
442.00
443.97
439.22
443.12
965,879
+0.18(+0.04%)
Jun 13, 2023
446.50
447.44
436.60
442.94
1,518,073
-7.34(-1.63%)
Jun 12, 2023
453.14
453.22
448.63
450.28
974,959
-2.76(-0.61%)
Jun 09, 2023
455.69
455.69
450.79
453.04
728,436
-1.45(-0.32%)
Jun 08, 2023
452.55
456.70
451.84
454.49
881,891
+2.37(+0.52%)
Jun 07, 2023
448.57
454.08
445.52
452.12
912,319
+3.06(+0.68%)
Jun 06, 2023
447.00
449.76
444.92
449.07
834,226
+3.86(+0.87%)
Jun 05, 2023
446.63
447.41
443.05
445.21
892,494
+0.20(+0.04%)
Jun 02, 2023
442.69
446.84
441.16
445.01
913,708
+4.72(+1.07%)
Jun 01, 2023
436.31
441.38
434.18
440.30
897,103
+5.54(+1.27%)
May 31, 2023
435.35
436.63
433.76
434.75
1,709,165
-0.94(-0.22%)
May 30, 2023
435.80
436.74
432.07
435.69
1,196,059
-0.47(-0.11%)
May 26, 2023
430.72
439.39
429.99
436.16
1,167,529
+5.47(+1.27%)
May 25, 2023
439.13
439.13
427.65
430.69
1,238,704
-9.62(-2.18%)
May 24, 2023
440.82
444.23
438.82
440.31
882,917
+0.09(+0.02%)
May 23, 2023
439.72
443.89
437.67
440.23
1,056,197
-2.03(-0.46%)
May 22, 2023
441.56
444.83
439.21
442.26
645,668
+0.22(+0.05%)
May 19, 2023
444.51
445.71
440.45
442.04
826,918
-1.23(-0.28%)
May 18, 2023
442.93
444.22
437.08
443.26
1,497,263
-1.51(-0.34%)
May 17, 2023
437.67
445.85
437.61
444.77
1,132,914
+9.31(+2.14%)
May 16, 2023
439.70
440.04
435.39
435.46
585,730
-4.08(-0.93%)
May 15, 2023
438.44
440.93
437.10
439.54
687,125
+1.10(+0.25%)
May 12, 2023
440.39
441.43
435.53
438.44
716,237
+0.10(+0.02%)
May 11, 2023
438.23
439.83
436.25
438.34
663,609
-2.39(-0.54%)
May 10, 2023
440.40
440.87
436.41
440.73
875,029
+1.08(+0.25%)
May 09, 2023
440.49
441.47
437.77
439.65
641,490
+1.05(+0.24%)
May 08, 2023
443.98
445.74
437.73
438.60
830,879
-4.45(-1.01%)
May 05, 2023
440.28
444.57
439.69
443.06
956,856
+3.51(+0.80%)
May 04, 2023
441.23
441.60
433.98
439.55
989,923
-1.11(-0.25%)
May 03, 2023
445.64
446.88
440.28
440.65
1,147,743
-5.66(-1.27%)
May 02, 2023
455.55
455.69
444.72
446.31
1,136,531
-10.25(-2.25%)
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
.