Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.53 USD +2.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 79.56 80.63 77.64 78.53 2,385,696 -0.55(-0.70%)
Apr 29, 2009 78.03 80.06 77.89 79.08 1,534,199 +1.95(+2.53%)
Apr 28, 2009 77.13 78.04 76.73 77.13 1,804,531 -0.93(-1.19%)
Apr 27, 2009 76.45 79.10 75.68 78.06 2,110,390 +0.98(+1.27%)
Apr 24, 2009 77.41 77.55 76.28 77.08 1,947,452 -0.28(-0.36%)
Apr 23, 2009 75.73 77.45 74.32 77.36 2,807,407 +2.51(+3.35%)
Apr 22, 2009 74.72 76.75 74.52 74.85 3,231,076 -1.32(-1.73%)
Apr 21, 2009 76.00 77.50 75.21 76.17 3,159,345 +0.44(+0.58%)
Apr 20, 2009 76.10 76.66 75.01 75.73 2,462,011 -1.21(-1.57%)
Apr 17, 2009 77.64 78.03 76.53 76.94 3,099,341 -0.64(-0.82%)
Apr 16, 2009 74.83 78.22 74.29 77.58 4,494,782 +3.25(+4.37%)
Apr 15, 2009 72.46 74.41 72.27 74.33 2,677,708 +1.42(+1.95%)
Apr 14, 2009 73.31 73.88 72.00 72.91 2,519,020 -0.88(-1.19%)
Apr 13, 2009 72.64 74.23 72.25 73.79 2,931,188 +0.47(+0.64%)
Apr 09, 2009 74.02 74.59 72.45 73.32 2,679,982 +0.62(+0.85%)
Apr 08, 2009 73.93 74.18 72.02 72.70 3,424,485 -1.09(-1.48%)
Apr 07, 2009 71.99 75.76 71.85 73.79 8,492,450 +0.51(+0.70%)
Apr 06, 2009 66.87 73.47 65.21 73.28 12,102,001 +5.97(+8.87%)
Apr 03, 2009 68.98 69.50 65.72 67.31 5,308,804 -1.86(-2.69%)
Apr 02, 2009 68.91 70.49 68.59 69.17 3,669,696 +1.58(+2.34%)
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