Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

331.91 USD -44.42 (-11.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 82.91 83.99 81.44 82.04 0 -1.07(-1.29%)
Jan 29, 2009 82.47 83.72 81.81 83.11 2,489,884 +0.54(+0.65%)
Jan 28, 2009 83.72 84.00 81.35 82.57 2,569,744 +0.09(+0.11%)
Jan 27, 2009 83.12 83.60 80.45 82.48 2,894,149 -0.04(-0.05%)
Jan 26, 2009 80.72 83.19 80.27 82.52 3,279,292 +1.54(+1.90%)
Jan 23, 2009 83.55 84.09 80.19 80.98 5,824,267 -4.10(-4.82%)
Jan 22, 2009 77.95 85.59 76.70 85.08 6,176,358 +5.05(+6.31%)
Jan 21, 2009 79.61 80.18 78.00 80.03 2,758,079 +1.40(+1.78%)
Jan 20, 2009 81.64 82.36 78.04 78.63 2,957,282 -3.53(-4.30%)
Jan 16, 2009 80.73 82.57 79.97 82.16 0 +2.68(+3.37%)
Jan 15, 2009 78.56 79.53 77.33 79.48 3,103,673 +0.68(+0.86%)
Jan 14, 2009 79.45 80.84 77.88 78.80 3,673,866 -1.45(-1.81%)
Jan 13, 2009 79.34 80.65 77.69 80.25 3,246,641 +0.59(+0.74%)
Jan 12, 2009 80.75 81.08 79.10 79.66 2,183,610 -1.10(-1.36%)
Jan 09, 2009 81.26 81.88 79.69 80.76 2,868,747 -0.05(-0.06%)
Jan 08, 2009 81.31 81.45 79.79 80.81 2,966,054 -1.02(-1.25%)
Jan 07, 2009 83.33 83.33 81.21 81.83 2,860,416 -2.27(-2.70%)
Jan 06, 2009 85.21 85.22 83.28 84.10 2,860,452 +0.25(+0.30%)
Jan 05, 2009 85.29 85.35 82.84 83.85 2,472,722 -1.70(-1.99%)
Jan 02, 2009 84.34 85.90 82.01 85.55 0 +1.47(+1.75%)
Jan 01, 2009 84.29 84.97 83.93 84.08 0 +0.00(+0.00%)
Dec 31, 2008 84.29 84.97 83.93 84.08 1,562,738 -0.21(-0.25%)
Dec 30, 2008 81.10 84.31 80.79 84.29 1,705,431 +3.75(+4.66%)
Dec 29, 2008 81.00 81.68 79.86 80.54 1,262,974 -0.57(-0.70%)
Dec 26, 2008 79.15 81.52 78.89 81.11 0 +1.89(+2.39%)
Dec 24, 2008 78.21 79.84 77.72 79.22 468,557 +0.94(+1.20%)
Dec 23, 2008 79.28 79.82 78.00 78.28 1,597,616 -0.64(-0.81%)
Dec 22, 2008 79.90 79.90 77.52 78.92 2,175,697 -1.09(-1.36%)
Dec 19, 2008 79.25 81.49 77.78 80.01 4,692,256 +1.37(+1.74%)
Dec 18, 2008 79.10 80.49 78.21 78.64 2,016,046 -0.27(-0.34%)
Dec 17, 2008 77.14 79.88 76.34 78.91 1,918,675 +0.50(+0.64%)
Dec 16, 2008 76.30 78.50 74.57 78.41 3,417,447 +2.55(+3.36%)
Dec 15, 2008 78.23 78.23 74.24 75.86 3,002,006 -1.94(-2.49%)
Dec 12, 2008 74.83 77.88 74.20 77.80 0 +1.60(+2.10%)
Dec 11, 2008 78.96 79.51 75.78 76.20 4,117,468 -2.99(-3.78%)
Dec 10, 2008 80.56 82.00 77.84 79.19 2,848,714 -1.58(-1.96%)
Dec 09, 2008 80.75 82.84 80.10 80.77 3,089,958 -0.88(-1.08%)
Dec 08, 2008 81.46 83.36 80.19 81.65 2,939,102 +1.46(+1.82%)
Dec 05, 2008 76.35 80.62 74.69 80.19 0 +3.04(+3.94%)
Dec 04, 2008 76.00 78.87 75.12 77.15 3,671,802 +0.24(+0.31%)
Dec 03, 2008 73.38 77.11 72.10 76.91 3,971,882 +3.28(+4.45%)
Dec 02, 2008 72.13 74.83 71.05 73.63 3,252,385 +2.56(+3.60%)
Dec 01, 2008 76.42 76.79 70.98 71.07 2,882,956 -6.04(-7.83%)
Nov 28, 2008 73.70 77.11 73.28 77.11 1,258,860 +3.58(+4.87%)
Nov 26, 2008 71.54 73.55 70.28 73.53 2,046,381 +0.50(+0.68%)
Nov 25, 2008 74.13 75.02 71.15 73.03 3,336,227 +0.29(+0.40%)
Nov 24, 2008 73.68 74.42 71.41 72.74 2,754,745 +0.06(+0.08%)
Nov 21, 2008 68.07 72.98 68.07 72.68 4,106,326 +4.71(+6.93%)
Nov 20, 2008 68.78 72.09 67.38 67.97 4,021,204 -1.36(-1.96%)
Nov 19, 2008 73.54 74.97 68.81 69.33 2,576,354 -3.79(-5.18%)
Nov 18, 2008 70.71 73.92 70.01 73.12 3,964,063 +2.13(+3.00%)
Nov 17, 2008 71.24 73.16 69.87 70.99 1,987,912 -1.27(-1.76%)
Nov 14, 2008 73.69 76.77 71.64 72.26 0 -2.95(-3.92%)
Nov 13, 2008 71.96 75.23 68.82 75.21 3,340,656 +3.51(+4.90%)
Nov 12, 2008 73.42 73.87 71.19 71.70 2,317,195 -2.71(-3.64%)
Nov 11, 2008 76.69 76.72 73.60 74.41 3,060,834 -3.10(-4.00%)
Nov 10, 2008 80.27 81.25 76.33 77.51 2,588,425 -1.24(-1.57%)
Nov 07, 2008 77.18 79.42 75.70 78.75 0 +1.93(+2.51%)
Nov 06, 2008 83.50 84.00 76.22 76.82 4,631,027 -7.57(-8.97%)
Nov 05, 2008 86.32 86.67 83.19 84.39 3,043,693 -1.52(-1.77%)
Nov 04, 2008 85.49 86.38 84.28 85.91 2,948,726 +1.93(+2.30%)
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