Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.94 USD -0.97 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 222.65 223.33 221.09 221.50 1,105,235 -1.46(-0.65%)
Mar 30, 2016 222.00 223.86 221.79 222.96 950,894 +2.20(+1.00%)
Mar 29, 2016 219.00 220.92 218.43 220.76 748,514 +1.70(+0.78%)
Mar 28, 2016 218.81 219.55 218.34 219.06 994,841 +1.06(+0.49%)
Mar 24, 2016 221.05 218.00 218.00 218.00 1,319,200 -3.26(-1.47%)
Mar 23, 2016 220.89 222.54 220.62 221.26 781,887 +0.53(+0.24%)
Mar 22, 2016 221.05 222.73 220.50 220.73 925,318 -0.53(-0.24%)
Mar 21, 2016 220.41 223.19 220.41 221.26 1,149,739 +0.35(+0.16%)
Mar 18, 2016 220.00 221.09 218.37 220.91 2,114,582 +1.66(+0.76%)
Mar 17, 2016 218.28 219.94 217.42 219.25 1,299,311 +1.06(+0.49%)
Mar 16, 2016 217.14 218.94 216.29 218.19 882,435 +1.14(+0.53%)
Mar 15, 2016 215.34 217.32 214.81 217.05 1,012,256 +0.45(+0.21%)
Mar 14, 2016 215.62 217.51 215.62 216.60 934,459 -0.45(-0.21%)
Mar 11, 2016 218.00 218.89 215.96 217.05 1,336,363 +0.49(+0.23%)
Mar 10, 2016 216.94 218.52 215.67 216.56 1,367,605 +0.15(+0.07%)
Mar 09, 2016 216.75 217.92 215.74 216.41 988,190 +1.07(+0.50%)
Mar 08, 2016 213.95 216.21 210.90 215.34 1,843,808 -0.50(-0.23%)
Mar 07, 2016 217.50 218.38 215.30 215.84 1,017,795 -2.88(-1.32%)
Mar 04, 2016 217.91 218.65 217.56 218.72 936,287 +0.20(+0.09%)
Mar 03, 2016 216.48 218.62 215.54 218.52 875,001 +1.32(+0.61%)
Mar 02, 2016 218.09 218.86 215.78 217.20 1,188,426 -0.93(-0.43%)
Mar 01, 2016 216.59 218.35 214.88 218.13 1,159,503 +2.34(+1.08%)
Feb 29, 2016 216.67 218.10 215.73 215.79 1,248,321 -1.45(-0.67%)
Feb 26, 2016 219.22 219.75 217.11 217.24 1,210,195 -2.79(-1.27%)
Feb 25, 2016 217.00 220.14 216.38 220.03 1,489,196 +3.40(+1.57%)
Feb 24, 2016 213.58 216.99 213.50 216.63 1,301,620 +1.48(+0.69%)
Feb 23, 2016 214.83 215.74 213.87 215.15 1,282,789 +0.14(+0.07%)
Feb 22, 2016 213.62 216.78 214.48 215.01 974,739 +1.39(+0.65%)
Feb 19, 2016 214.51 214.74 212.70 213.62 1,233,287 -0.58(-0.27%)
Feb 18, 2016 212.25 215.50 212.00 214.20 987,137 +1.46(+0.69%)
Feb 17, 2016 210.00 212.97 209.10 212.74 1,237,621 +3.74(+1.79%)
Feb 16, 2016 207.52 209.49 206.85 209.00 1,548,068 +2.92(+1.42%)
Feb 12, 2016 208.31 206.08 206.08 206.08 2,331,700 -1.10(-0.53%)
Feb 11, 2016 211.67 212.75 203.65 207.18 2,649,634 -6.77(-3.16%)
Feb 10, 2016 216.01 217.44 213.62 213.95 1,737,869 -2.03(-0.94%)
Feb 09, 2016 213.12 217.33 212.24 215.98 1,981,460 +1.45(+0.68%)
Feb 08, 2016 209.33 215.15 209.30 214.53 2,502,126 +2.59(+1.22%)
Feb 05, 2016 210.34 212.57 209.57 211.94 1,892,375 +1.73(+0.82%)
Feb 04, 2016 212.50 213.38 209.28 210.21 1,628,202 -2.71(-1.27%)
Feb 03, 2016 212.00 213.64 210.13 212.92 2,231,158 +2.47(+1.17%)
Feb 02, 2016 209.50 210.98 207.64 210.45 1,574,505 +0.65(+0.31%)
Feb 01, 2016 209.26 211.34 208.87 209.80 1,604,179 -1.20(-0.57%)
Jan 29, 2016 207.83 211.05 206.12 211.00 2,595,912 +4.34(+2.10%)
Jan 28, 2016 208.49 209.43 206.17 206.66 1,863,015 -1.20(-0.58%)
Jan 27, 2016 209.89 211.64 207.00 207.86 2,694,438 -2.07(-0.99%)
Jan 26, 2016 201.43 211.22 200.47 209.93 4,440,872 -1.08(-0.51%)
Jan 25, 2016 211.84 212.75 210.00 211.01 1,791,350 -1.03(-0.49%)
Jan 22, 2016 213.71 213.71 211.01 212.04 1,517,930 +1.25(+0.59%)
Jan 21, 2016 211.20 212.00 208.75 210.79 1,563,498 +0.39(+0.19%)
Jan 20, 2016 213.05 216.20 207.62 210.40 2,459,739 -4.89(-2.27%)
Jan 19, 2016 216.69 220.78 213.17 215.29 2,918,082 -0.70(-0.32%)
Jan 15, 2016 211.99 215.99 215.99 215.99 2,809,100 -0.43(-0.20%)
Jan 14, 2016 214.42 217.13 212.27 216.42 1,920,767 +2.02(+0.94%)
Jan 13, 2016 219.26 219.62 214.06 214.40 1,372,799 -3.56(-1.63%)
Jan 12, 2016 216.03 218.10 214.51 217.96 1,354,847 +2.61(+1.21%)
Jan 11, 2016 215.07 216.47 213.23 215.35 2,550,140 +2.44(+1.15%)
Jan 08, 2016 215.01 216.35 212.37 212.91 1,765,149 -0.38(-0.18%)
Jan 07, 2016 213.81 216.19 212.14 213.29 1,809,672 -4.34(-1.99%)
Jan 06, 2016 217.83 221.00 216.26 217.63 1,786,737 -0.63(-0.29%)
Jan 05, 2016 214.59 218.94 214.02 218.26 1,349,592 +5.05(+2.37%)
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