Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD -0.52 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 147.07 151.99 145.93 150.91 2,619,931 +2.25(+1.51%)
Jan 30, 2014 148.59 150.29 147.67 148.66 1,931,542 +1.31(+0.89%)
Jan 29, 2014 147.14 148.24 146.50 147.35 2,500,983 -0.93(-0.63%)
Jan 28, 2014 147.01 148.82 146.80 148.28 2,676,033 +1.26(+0.86%)
Jan 27, 2014 148.12 149.09 145.12 147.02 2,851,376 -0.74(-0.50%)
Jan 24, 2014 151.33 151.33 146.68 147.76 3,498,728 -2.73(-1.81%)
Jan 23, 2014 157.11 158.43 150.30 150.49 3,943,904 -6.16(-3.93%)
Jan 22, 2014 155.00 157.05 154.26 156.65 2,646,419 +2.55(+1.65%)
Jan 21, 2014 154.00 156.54 153.79 154.10 2,274,649 +0.28(+0.18%)
Jan 17, 2014 153.73 153.82 153.82 153.82 2,016,300 +0.33(+0.21%)
Jan 16, 2014 153.00 153.52 152.62 153.49 1,378,682 -0.01(-0.01%)
Jan 15, 2014 151.42 154.34 151.29 153.50 2,294,164 +2.08(+1.37%)
Jan 14, 2014 151.13 151.93 149.19 151.42 2,575,750 +0.50(+0.33%)
Jan 13, 2014 153.70 154.35 150.51 150.92 3,448,723 +1.47(+0.98%)
Jan 10, 2014 148.99 149.68 147.55 149.45 1,246,130 +0.72(+0.48%)
Jan 09, 2014 149.00 150.43 148.54 148.73 1,646,593 +0.23(+0.15%)
Jan 08, 2014 148.39 149.10 147.71 148.50 1,223,538 -0.11(-0.07%)
Jan 07, 2014 149.00 149.30 147.50 148.61 1,684,141 +2.33(+1.59%)
Jan 06, 2014 147.30 148.09 146.10 146.28 1,134,586 -0.78(-0.53%)
Jan 03, 2014 146.50 147.33 146.48 147.06 843,422 +0.99(+0.68%)
Jan 02, 2014 147.05 147.79 145.84 146.07 1,115,030 -2.59(-1.74%)
Dec 31, 2013 147.31 148.66 148.66 148.66 693,000 +1.68(+1.14%)
Dec 30, 2013 148.04 148.77 146.01 146.98 835,426 -1.15(-0.78%)
Dec 27, 2013 149.26 149.99 147.52 148.13 711,499 -0.71(-0.48%)
Dec 26, 2013 146.34 149.21 146.18 148.84 1,497,284 +2.70(+1.85%)
Dec 24, 2013 145.17 146.28 145.00 146.14 726,683 +1.08(+0.74%)
Dec 23, 2013 144.95 146.00 144.74 145.06 1,806,132 +0.85(+0.59%)
Dec 20, 2013 143.41 144.93 142.90 144.21 1,953,601 +1.22(+0.85%)
Dec 19, 2013 143.75 143.75 141.87 142.99 1,528,617 -0.74(-0.51%)
Dec 18, 2013 140.93 143.99 140.00 143.73 2,282,762 +2.88(+2.04%)
Dec 17, 2013 140.46 140.99 139.86 140.85 1,161,653 +0.80(+0.57%)
Dec 16, 2013 139.13 140.41 139.03 140.05 1,270,708 +1.02(+0.73%)
Dec 13, 2013 138.58 139.20 138.20 139.03 1,017,649 +1.05(+0.76%)
Dec 12, 2013 137.22 138.68 137.22 137.98 1,192,853 +0.52(+0.38%)
Dec 11, 2013 139.30 139.50 137.24 137.46 1,164,783 -1.85(-1.33%)
Dec 10, 2013 138.71 139.86 138.40 139.31 1,197,948 +0.38(+0.27%)
Dec 09, 2013 138.50 139.29 138.29 138.93 1,389,123 +0.74(+0.54%)
Dec 06, 2013 137.90 138.50 137.22 138.19 1,416,570 +1.53(+1.12%)
Dec 05, 2013 136.26 137.56 136.01 136.66 1,190,098 +0.43(+0.32%)
Dec 04, 2013 138.57 138.68 135.39 136.23 2,163,376 -2.54(-1.83%)
Dec 03, 2013 139.31 139.70 137.70 138.77 1,987,302 -0.93(-0.67%)
Dec 02, 2013 141.85 142.50 139.43 139.70 1,676,626 -1.97(-1.39%)
Nov 29, 2013 143.87 144.27 141.24 141.67 1,553,309 -2.27(-1.58%)
Nov 27, 2013 142.09 144.43 142.09 143.94 1,896,403 +0.88(+0.62%)
Nov 26, 2013 141.50 143.41 141.31 143.06 2,383,258 +1.30(+0.92%)
Nov 25, 2013 141.16 142.13 140.80 141.76 5,013,490 +0.88(+0.62%)
Nov 22, 2013 139.07 140.94 138.77 140.88 4,836,811 +2.21(+1.59%)
Nov 21, 2013 137.63 139.01 137.26 138.67 3,642,279 +1.48(+1.08%)
Nov 20, 2013 138.84 138.84 136.99 137.19 858,636 -1.78(-1.28%)
Nov 19, 2013 138.11 139.35 137.72 138.97 1,046,974 +1.12(+0.81%)
Nov 18, 2013 137.62 138.85 137.62 137.85 895,529 +0.40(+0.29%)
Nov 15, 2013 137.93 138.04 136.39 137.45 2,042,950 -0.84(-0.61%)
Nov 14, 2013 137.74 138.40 137.00 138.29 886,213 +1.03(+0.75%)
Nov 13, 2013 136.54 137.38 135.54 137.26 1,667,473 +0.03(+0.02%)
Nov 12, 2013 137.15 137.24 136.40 137.23 1,485,103 +0.08(+0.06%)
Nov 11, 2013 137.92 137.92 136.30 137.15 1,029,923 -0.96(-0.70%)
Nov 08, 2013 136.17 138.15 136.01 138.11 1,281,368 +1.91(+1.40%)
Nov 07, 2013 136.89 138.15 136.09 136.20 1,285,364 -0.67(-0.49%)
Nov 06, 2013 135.53 136.93 135.53 136.87 922,881 +1.40(+1.03%)
Nov 05, 2013 135.33 136.36 135.05 135.47 883,702 -0.27(-0.20%)
Nov 04, 2013 135.00 136.00 134.91 135.74 833,449 +1.19(+0.88%)
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