Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

386.23 USD +0.21 (+0.05%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 47.73 48.22 47.57 47.57 1,602,200 +0.05(+0.11%)
Jun 27, 2003 47.85 47.93 47.26 47.52 1,744,800 -0.33(-0.69%)
Jun 26, 2003 48.26 48.62 47.72 47.85 1,583,400 -0.27(-0.56%)
Jun 25, 2003 49.10 49.24 47.95 48.12 1,201,000 -0.34(-0.70%)
Jun 24, 2003 47.83 49.03 47.83 48.46 1,742,600 +0.25(+0.52%)
Jun 23, 2003 48.85 48.99 47.44 48.21 1,966,700 -0.42(-0.86%)
Jun 20, 2003 49.16 49.25 48.60 48.63 3,029,900 -0.53(-1.08%)
Jun 19, 2003 49.88 49.94 49.01 49.16 1,825,700 -0.49(-0.99%)
Jun 18, 2003 49.08 49.89 48.87 49.65 2,677,400 +0.58(+1.18%)
Jun 17, 2003 48.95 49.25 48.50 49.07 2,542,000 +0.34(+0.70%)
Jun 16, 2003 47.90 48.95 47.85 48.73 1,195,400 +0.83(+1.73%)
Jun 13, 2003 48.80 48.99 47.60 47.90 1,316,900 -0.52(-1.07%)
Jun 12, 2003 48.17 48.80 47.88 48.42 2,444,300 +0.33(+0.69%)
Jun 11, 2003 46.69 48.15 46.56 48.09 2,379,300 +1.59(+3.42%)
Jun 10, 2003 46.50 47.12 45.59 46.50 2,515,100 +0.00(+0.00%)
Jun 09, 2003 46.42 47.25 46.15 46.50 1,947,200 +0.09(+0.19%)
Jun 06, 2003 45.85 47.18 45.81 46.41 3,619,600 +0.96(+2.11%)
Jun 05, 2003 45.20 46.81 45.00 45.45 3,219,800 -0.35(-0.76%)
Jun 04, 2003 46.00 46.17 45.30 45.80 2,878,500 -0.15(-0.33%)
Jun 03, 2003 46.60 46.83 45.93 45.95 2,265,200 -0.78(-1.67%)
Jun 02, 2003 46.62 47.49 46.34 46.73 1,869,900 +0.31(+0.67%)
May 30, 2003 46.52 47.70 45.93 46.42 3,508,300 -0.14(-0.30%)
May 29, 2003 47.10 47.24 46.12 46.56 3,288,100 -0.54(-1.15%)
May 28, 2003 48.20 48.25 46.79 47.10 2,513,000 -1.31(-2.71%)
May 27, 2003 47.85 48.81 47.45 48.41 1,605,200 +0.48(+1.00%)
May 23, 2003 47.75 48.17 47.12 47.93 1,648,200 +0.22(+0.46%)
May 22, 2003 47.25 48.00 47.06 47.71 1,489,700 +0.34(+0.72%)
May 21, 2003 47.30 47.37 46.70 47.37 1,765,700 +0.00(+0.00%)
May 20, 2003 47.94 48.04 46.75 47.37 2,063,300 -0.30(-0.63%)
May 19, 2003 48.85 48.85 47.60 47.67 1,564,300 -1.33(-2.71%)
May 16, 2003 49.00 49.39 48.61 49.00 1,774,200 -0.40(-0.81%)
May 15, 2003 49.49 49.77 49.10 49.40 1,674,900 -0.17(-0.34%)
May 14, 2003 49.54 49.73 49.13 49.57 1,018,100 +0.03(+0.06%)
May 13, 2003 49.00 50.00 48.75 49.54 1,575,400 +0.62(+1.27%)
May 12, 2003 48.75 49.09 48.54 48.92 1,640,500 +0.08(+0.16%)
May 09, 2003 48.51 48.84 48.29 48.84 1,738,800 +0.29(+0.60%)
May 08, 2003 49.08 49.43 48.38 48.55 1,633,500 -0.61(-1.24%)
May 07, 2003 49.40 50.00 48.95 49.16 2,367,100 -0.65(-1.30%)
May 06, 2003 49.51 50.14 49.14 49.81 2,152,300 +0.31(+0.63%)
May 05, 2003 50.09 50.19 48.90 49.50 2,187,900 -0.72(-1.43%)
May 02, 2003 48.91 50.32 48.91 50.22 2,273,600 +1.32(+2.70%)
May 01, 2003 49.50 49.95 48.61 48.90 2,236,000 -1.15(-2.30%)
Apr 30, 2003 50.24 50.60 49.42 50.05 2,509,800 -0.20(-0.40%)
Apr 29, 2003 50.70 51.66 49.55 50.25 2,920,500 -0.23(-0.46%)
Apr 28, 2003 49.50 50.69 49.02 50.48 2,676,800 +1.07(+2.17%)
Apr 25, 2003 49.70 49.91 49.30 49.41 2,553,800 +0.26(+0.53%)
Apr 24, 2003 48.61 49.65 48.24 49.15 2,303,800 +0.53(+1.09%)
Apr 23, 2003 48.55 49.07 48.04 48.62 3,729,900 +0.07(+0.14%)
Apr 22, 2003 46.00 48.68 46.00 48.55 5,868,800 +3.30(+7.29%)
Apr 21, 2003 45.40 45.95 45.00 45.25 2,150,700 -0.11(-0.24%)
Apr 17, 2003 44.35 45.55 44.35 45.36 2,073,400 +1.01(+2.28%)
Apr 16, 2003 44.74 44.96 44.10 44.35 2,825,100 -0.14(-0.31%)
Apr 15, 2003 44.63 44.63 43.65 44.49 2,111,400 -0.01(-0.02%)
Apr 14, 2003 43.80 44.65 43.32 44.50 2,923,300 +0.39(+0.88%)
Apr 11, 2003 44.63 44.73 43.70 44.11 2,279,600 -0.64(-1.43%)
Apr 10, 2003 45.36 45.36 44.30 44.75 2,576,900 -0.60(-1.32%)
Apr 09, 2003 45.09 46.21 44.77 45.35 2,037,600 +0.26(+0.58%)
Apr 08, 2003 45.12 45.48 44.98 45.09 2,423,300 -0.46(-1.01%)
Apr 07, 2003 46.46 46.46 45.31 45.55 3,782,400 -1.05(-2.25%)
Apr 04, 2003 47.88 47.93 46.05 46.60 2,849,600 -1.28(-2.67%)
Apr 03, 2003 47.80 48.12 47.45 47.88 2,334,700 +0.22(+0.46%)
Apr 02, 2003 47.66 47.94 46.50 47.66 2,942,300 +0.01(+0.02%)
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.
 
bottom clear