Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

382.48 USD -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 76.30 75.35 75.35 75.35 1,414,000 -0.77(-1.01%)
Dec 30, 2009 76.29 77.08 75.82 76.12 1,673,757 -0.54(-0.70%)
Dec 29, 2009 75.96 77.22 75.96 76.66 2,303,825 +0.96(+1.27%)
Dec 28, 2009 75.12 75.77 74.77 75.70 1,671,949 +0.59(+0.79%)
Dec 24, 2009 75.61 75.70 74.95 75.11 828,779 -0.12(-0.16%)
Dec 23, 2009 75.93 76.08 75.14 75.23 2,210,945 -0.42(-0.56%)
Dec 22, 2009 76.07 76.88 75.41 75.65 1,947,814 -0.62(-0.81%)
Dec 21, 2009 76.39 77.41 76.18 76.27 2,558,410 -0.07(-0.09%)
Dec 18, 2009 76.39 76.60 75.77 76.34 3,270,928 +0.26(+0.34%)
Dec 17, 2009 77.13 77.30 76.02 76.08 4,610,053 -2.00(-2.57%)
Dec 16, 2009 78.20 78.47 77.42 78.08 2,365,011 +0.47(+0.61%)
Dec 15, 2009 77.50 77.83 77.15 77.61 2,545,411 -0.21(-0.27%)
Dec 14, 2009 77.90 78.02 77.66 77.82 3,193,934 +1.04(+1.35%)
Dec 11, 2009 76.49 77.45 76.04 76.78 2,844,435 +0.80(+1.05%)
Dec 10, 2009 75.52 76.18 75.22 75.98 3,215,010 +0.58(+0.77%)
Dec 09, 2009 76.88 76.88 74.43 75.40 5,475,390 -2.26(-2.91%)
Dec 08, 2009 78.21 78.47 77.01 77.66 1,400,417 -1.01(-1.28%)
Dec 07, 2009 78.43 79.04 77.98 78.67 2,140,113 +0.46(+0.59%)
Dec 04, 2009 78.47 79.65 77.77 78.21 2,955,655 +0.74(+0.96%)
Dec 03, 2009 78.27 78.67 77.32 77.47 1,730,067 -0.72(-0.92%)
Dec 02, 2009 78.99 79.08 77.44 78.19 3,013,321 -0.74(-0.94%)
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