Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.50 USD -3.57 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 94.39 96.59 94.39 96.52 3,825,720 +2.05(+2.17%)
Mar 27, 2013 93.24 94.67 93.04 94.47 1,909,239 +0.77(+0.82%)
Mar 26, 2013 92.75 93.75 92.63 93.70 1,974,082 +1.39(+1.51%)
Mar 25, 2013 92.61 93.00 91.91 92.31 1,324,314 +0.05(+0.05%)
Mar 22, 2013 92.17 92.84 91.80 92.26 1,564,296 +0.58(+0.63%)
Mar 21, 2013 92.00 92.45 91.65 91.68 1,571,485 -0.56(-0.61%)
Mar 20, 2013 93.23 93.50 92.23 92.24 1,849,748 -0.63(-0.68%)
Mar 19, 2013 92.73 93.57 92.46 92.87 1,465,480 +0.51(+0.55%)
Mar 18, 2013 91.81 93.14 91.70 92.36 1,491,180 -0.38(-0.41%)
Mar 15, 2013 92.09 92.80 92.02 92.74 2,517,437 +0.20(+0.22%)
Mar 14, 2013 92.29 92.54 92.01 92.54 1,879,495 +0.24(+0.26%)
Mar 13, 2013 90.64 92.49 90.30 92.30 2,079,091 +1.93(+2.14%)
Mar 12, 2013 90.23 90.44 89.95 90.37 2,116,188 -0.17(-0.19%)
Mar 11, 2013 89.79 90.58 89.70 90.54 2,103,915 +0.55(+0.61%)
Mar 08, 2013 89.16 90.20 88.98 89.99 1,771,291 +1.20(+1.35%)
Mar 07, 2013 88.54 89.28 88.42 88.79 1,416,156 +0.43(+0.49%)
Mar 06, 2013 88.10 88.42 87.71 88.36 1,684,691 +0.55(+0.63%)
Mar 05, 2013 87.10 88.09 87.00 87.81 1,492,465 +0.71(+0.82%)
Mar 04, 2013 87.84 87.89 86.51 87.10 1,766,700 -1.07(-1.21%)
Mar 01, 2013 87.75 88.37 87.09 88.17 1,866,450 +0.17(+0.19%)
Feb 28, 2013 88.36 88.74 87.94 88.00 2,283,177 -0.33(-0.37%)
Feb 27, 2013 85.91 88.58 85.91 88.33 2,666,548 +1.03(+1.18%)
Feb 26, 2013 88.08 88.34 87.04 87.30 12,053,321 -0.58(-0.66%)
Feb 25, 2013 88.43 89.08 87.71 87.88 10,854,208 -0.24(-0.27%)
Feb 22, 2013 87.90 88.67 87.65 88.12 6,849,103 +0.56(+0.64%)
Feb 21, 2013 87.65 87.80 87.10 87.56 1,956,738 -0.17(-0.19%)
Feb 20, 2013 87.93 88.48 87.72 87.73 2,883,870 -0.50(-0.57%)
Feb 19, 2013 87.95 88.23 87.41 88.23 2,442,374 +0.36(+0.41%)
Feb 15, 2013 87.08 87.87 87.05 87.87 2,564,643 +0.79(+0.91%)
Feb 14, 2013 86.48 87.36 85.88 87.08 2,400,135 +0.02(+0.02%)
Feb 13, 2013 87.31 87.49 86.49 87.06 1,899,889 -0.20(-0.23%)
Feb 12, 2013 87.78 87.99 87.01 87.26 1,746,861 -0.27(-0.31%)
Feb 11, 2013 87.99 88.01 87.21 87.53 1,781,693 -0.48(-0.55%)
Feb 08, 2013 87.43 88.23 87.43 88.01 1,936,845 +0.57(+0.65%)
Feb 07, 2013 87.40 88.05 86.85 87.44 1,963,069 -0.16(-0.18%)
Feb 06, 2013 86.70 87.60 86.61 87.60 2,523,982 +0.90(+1.04%)
Feb 04, 2013 86.54 87.11 86.37 86.70 2,837,656 -0.52(-0.60%)
Feb 01, 2013 87.52 87.79 86.37 87.22 3,427,722 +0.35(+0.40%)
Jan 31, 2013 88.06 88.38 86.72 86.87 5,313,239 -1.34(-1.52%)
Jan 30, 2013 89.88 89.98 88.03 88.21 6,844,084 -1.64(-1.83%)
Jan 29, 2013 89.45 90.52 89.30 89.85 3,028,409 +0.53(+0.59%)
Jan 28, 2013 92.49 92.49 89.01 89.32 4,172,002 -3.07(-3.32%)
Jan 25, 2013 93.24 93.26 92.28 92.39 3,366,016 -0.86(-0.92%)
Jan 24, 2013 96.52 96.52 92.90 93.25 4,129,588 -2.82(-2.94%)
Jan 23, 2013 94.72 96.07 94.02 96.07 2,416,940 +0.74(+0.78%)
Jan 22, 2013 94.00 95.61 93.79 95.33 1,614,532 +1.36(+1.45%)
Jan 18, 2013 94.75 94.91 93.88 93.97 2,414,625 -0.78(-0.82%)
Jan 17, 2013 93.96 95.00 93.71 94.75 1,343,700 +1.20(+1.28%)
Jan 16, 2013 93.77 93.81 93.04 93.55 1,153,341 -0.47(-0.50%)
Jan 15, 2013 93.49 94.34 93.35 94.02 1,239,182 +0.11(+0.12%)
Jan 14, 2013 93.09 93.94 93.09 93.91 850,067 +0.20(+0.21%)
Jan 11, 2013 94.46 94.77 93.63 93.71 1,174,293 -0.40(-0.43%)
Jan 10, 2013 94.28 94.35 93.56 94.11 1,635,387 +0.12(+0.13%)
Jan 09, 2013 93.17 94.04 92.61 93.99 1,289,717 +1.03(+1.11%)
Jan 08, 2013 93.80 93.80 92.46 92.96 1,340,564 -1.26(-1.34%)
Jan 07, 2013 93.43 94.36 93.41 94.22 1,335,670 +0.32(+0.34%)
Jan 04, 2013 93.93 94.00 93.07 93.90 1,739,287 +0.35(+0.37%)
Jan 03, 2013 93.52 94.31 93.07 93.55 1,828,060 +0.28(+0.30%)
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