Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.62 USD +3.55 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 249.94 249.94 249.94 0 -0.65(-0.26%)
Dec 29, 2016 250.19 251.91 249.45 250.59 900,899 +1.01(+0.40%)
Dec 28, 2016 250.44 251.00 248.52 249.58 1,007,606 -1.28(-0.51%)
Dec 27, 2016 250.78 251.75 250.20 250.86 788,808 +1.27(+0.51%)
Dec 23, 2016 249.59 249.59 249.59 0 -3.21(-1.27%)
Dec 22, 2016 252.01 253.50 251.10 252.80 822,408 +0.28(+0.11%)
Dec 21, 2016 254.50 254.50 252.28 252.52 817,521 -1.21(-0.48%)
Dec 20, 2016 252.18 253.78 252.10 253.73 900,193 +1.55(+0.61%)
Dec 19, 2016 249.54 252.46 249.54 252.18 1,045,578 +2.10(+0.84%)
Dec 16, 2016 251.28 252.79 249.03 250.08 2,138,087 -0.57(-0.23%)
Dec 15, 2016 252.34 253.31 250.41 250.65 1,855,125 -1.65(-0.65%)
Dec 14, 2016 252.31 254.83 252.08 252.30 1,844,322 +0.61(+0.24%)
Dec 13, 2016 254.67 255.50 250.25 251.69 2,501,167 -1.42(-0.56%)
Dec 12, 2016 251.78 253.70 245.50 253.11 7,079,390 -6.42(-2.47%)
Dec 09, 2016 258.60 260.22 258.06 259.53 1,546,118 +0.28(+0.11%)
Dec 08, 2016 266.38 266.38 258.61 259.25 2,767,123 -7.13(-2.68%)
Dec 07, 2016 266.07 267.00 264.35 266.38 1,269,385 +0.38(+0.14%)
Dec 06, 2016 265.83 266.80 264.01 266.00 1,141,421 -0.93(-0.35%)
Dec 05, 2016 268.95 269.90 266.31 266.93 1,268,831 -0.69(-0.26%)
Dec 02, 2016 266.58 268.15 266.01 267.62 1,090,977 +1.22(+0.46%)
Dec 01, 2016 265.29 266.53 264.31 266.40 874,888 +1.15(+0.43%)
Nov 30, 2016 267.55 267.95 265.25 265.25 1,467,894 -1.33(-0.50%)
Nov 29, 2016 264.50 267.77 263.71 266.58 1,209,462 +0.65(+0.24%)
Nov 28, 2016 265.73 266.23 264.86 265.93 1,338,109 +0.01(+0.00%)
Nov 25, 2016 265.34 266.49 264.65 265.92 653,602 +1.52(+0.57%)
Nov 23, 2016 264.40 264.40 264.40 0 -0.26(-0.10%)
Nov 22, 2016 264.49 265.64 263.42 264.66 1,244,642 +1.24(+0.47%)
Nov 21, 2016 264.05 264.33 262.64 263.42 965,529 +0.33(+0.13%)
Nov 18, 2016 263.14 264.46 261.58 263.09 1,197,134 -0.19(-0.07%)
Nov 17, 2016 263.50 264.47 262.39 263.28 914,217 -0.07(-0.03%)
Nov 16, 2016 265.87 266.17 261.46 263.35 1,464,093 -2.58(-0.97%)
Nov 15, 2016 268.79 269.74 261.85 265.93 2,014,589 -1.31(-0.49%)
Nov 14, 2016 261.23 267.81 260.80 267.24 2,454,646 +8.07(+3.11%)
Nov 11, 2016 257.96 259.73 255.06 259.17 2,002,930 +1.90(+0.74%)
Nov 10, 2016 257.50 258.19 252.77 257.27 2,627,220 +3.81(+1.50%)
Nov 09, 2016 256.59 257.48 250.00 253.46 4,184,187 +14.27(+5.97%)
Nov 08, 2016 239.00 240.91 238.60 239.19 1,258,283 -0.08(-0.03%)
Nov 07, 2016 239.83 239.92 237.52 239.27 1,375,972 +2.99(+1.27%)
Nov 04, 2016 238.85 239.70 236.21 236.28 1,512,179 -2.42(-1.01%)
Nov 03, 2016 242.55 243.40 237.11 238.70 1,694,849 -6.41(-2.62%)
Nov 02, 2016 244.95 247.65 244.20 245.11 954,140 +0.13(+0.05%)
Nov 01, 2016 247.19 247.19 244.23 244.98 1,081,151 -1.40(-0.57%)
Oct 31, 2016 248.24 248.81 245.68 246.38 1,320,757 -1.62(-0.65%)
Oct 28, 2016 248.72 250.17 247.69 248.00 1,119,025 -0.53(-0.21%)
Oct 27, 2016 250.28 251.24 248.05 248.53 1,294,373 -1.56(-0.62%)
Oct 26, 2016 248.60 252.00 247.49 250.09 2,112,342 +0.83(+0.33%)
Oct 25, 2016 241.08 249.79 238.64 249.26 3,130,924 +17.10(+7.37%)
Oct 24, 2016 231.50 232.49 230.92 232.16 1,304,883 +1.64(+0.71%)
Oct 21, 2016 231.07 231.16 228.50 230.52 1,553,133 -1.31(-0.57%)
Oct 20, 2016 232.15 232.71 230.72 231.83 922,754 -0.50(-0.22%)
Oct 19, 2016 233.08 233.74 231.58 232.33 992,557 -0.46(-0.20%)
Oct 18, 2016 234.29 239.60 232.58 232.79 867,910 +0.02(+0.01%)
Oct 17, 2016 232.68 234.33 232.60 232.77 793,295 +0.20(+0.09%)
Oct 14, 2016 233.38 234.09 231.93 232.57 1,081,038 -0.42(-0.18%)
Oct 13, 2016 231.66 233.42 231.05 232.99 1,112,115 +0.89(+0.38%)
Oct 12, 2016 231.93 233.12 231.37 232.10 1,256,281 +0.25(+0.11%)
Oct 11, 2016 233.00 233.63 231.64 231.85 1,060,578 -1.44(-0.62%)
Oct 10, 2016 233.82 234.93 233.12 233.29 990,194 -0.24(-0.10%)
Oct 07, 2016 233.20 233.99 231.57 233.53 2,184,089 -1.19(-0.51%)
Oct 06, 2016 237.00 237.02 234.48 234.72 1,899,900 -1.88(-0.79%)
Oct 05, 2016 239.05 239.05 236.50 236.60 1,172,062 -0.50(-0.21%)
Oct 04, 2016 240.96 241.05 236.50 237.10 1,409,589 -3.48(-1.45%)
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