Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

382.50 USD +3.31 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 50.24 50.60 49.42 50.05 2,509,800 -0.20(-0.40%)
Apr 29, 2003 50.70 51.66 49.55 50.25 2,920,500 -0.23(-0.46%)
Apr 28, 2003 49.50 50.69 49.02 50.48 2,676,800 +1.07(+2.17%)
Apr 25, 2003 49.70 49.91 49.30 49.41 2,553,800 +0.26(+0.53%)
Apr 24, 2003 48.61 49.65 48.24 49.15 2,303,800 +0.53(+1.09%)
Apr 23, 2003 48.55 49.07 48.04 48.62 3,729,900 +0.07(+0.14%)
Apr 22, 2003 46.00 48.68 46.00 48.55 5,868,800 +3.30(+7.29%)
Apr 21, 2003 45.40 45.95 45.00 45.25 2,150,700 -0.11(-0.24%)
Apr 17, 2003 44.35 45.55 44.35 45.36 2,073,400 +1.01(+2.28%)
Apr 16, 2003 44.74 44.96 44.10 44.35 2,825,100 -0.14(-0.31%)
Apr 15, 2003 44.63 44.63 43.65 44.49 2,111,400 -0.01(-0.02%)
Apr 14, 2003 43.80 44.65 43.32 44.50 2,923,300 +0.39(+0.88%)
Apr 11, 2003 44.63 44.73 43.70 44.11 2,279,600 -0.64(-1.43%)
Apr 10, 2003 45.36 45.36 44.30 44.75 2,576,900 -0.60(-1.32%)
Apr 09, 2003 45.09 46.21 44.77 45.35 2,037,600 +0.26(+0.58%)
Apr 08, 2003 45.12 45.48 44.98 45.09 2,423,300 -0.46(-1.01%)
Apr 07, 2003 46.46 46.46 45.31 45.55 3,782,400 -1.05(-2.25%)
Apr 04, 2003 47.88 47.93 46.05 46.60 2,849,600 -1.28(-2.67%)
Apr 03, 2003 47.80 48.12 47.45 47.88 2,334,700 +0.22(+0.46%)
Apr 02, 2003 47.66 47.94 46.50 47.66 2,942,300 +0.01(+0.02%)
Apr 01, 2003 47.45 48.18 47.40 47.65 2,806,700 +0.10(+0.21%)
Mar 31, 2003 47.75 47.99 47.00 47.55 2,768,800 -0.59(-1.23%)
Mar 28, 2003 47.30 48.25 47.03 48.14 3,306,700 +0.89(+1.88%)
Mar 27, 2003 46.15 47.47 45.91 47.25 2,968,000 +1.00(+2.16%)
Mar 26, 2003 46.30 47.05 45.75 46.25 2,477,300 +0.29(+0.63%)
Mar 25, 2003 46.22 46.44 45.02 45.96 2,807,600 -0.45(-0.97%)
Mar 24, 2003 45.41 46.81 45.41 46.41 3,076,200 +1.00(+2.20%)
Mar 21, 2003 46.85 47.07 43.56 45.41 8,360,700 -1.44(-3.07%)
Mar 20, 2003 48.63 48.74 46.64 46.85 3,684,500 -1.45(-3.00%)
Mar 19, 2003 48.00 48.97 47.65 48.30 3,369,900 +0.98(+2.07%)
Mar 18, 2003 47.10 48.00 47.00 47.32 3,543,600 +0.37(+0.79%)
Mar 17, 2003 45.80 47.24 45.51 46.95 4,815,600 +1.76(+3.89%)
Mar 14, 2003 44.32 45.99 44.16 45.19 4,107,000 +1.98(+4.58%)
Mar 13, 2003 42.35 43.26 41.87 43.21 3,707,200 +1.71(+4.12%)
Mar 12, 2003 41.31 42.10 40.64 41.50 5,134,500 +0.37(+0.90%)
Mar 11, 2003 42.50 42.68 41.06 41.13 4,051,600 -1.19(-2.81%)
Mar 10, 2003 43.57 43.60 42.20 42.32 4,096,700 -1.24(-2.85%)
Mar 07, 2003 44.57 44.57 43.00 43.56 5,021,200 -1.01(-2.27%)
Mar 06, 2003 45.09 45.20 44.09 44.57 5,266,300 -0.51(-1.13%)
Mar 05, 2003 44.21 45.90 42.56 45.08 4,946,500 -1.00(-2.17%)
Mar 04, 2003 45.79 46.45 44.91 46.08 2,535,300 +0.30(+0.66%)
Mar 03, 2003 46.39 46.62 45.70 45.78 2,123,500 +0.06(+0.13%)
Feb 28, 2003 45.55 46.14 45.30 45.72 2,642,400 -0.09(-0.20%)
Feb 27, 2003 45.99 46.25 45.10 45.81 2,429,100 -0.09(-0.20%)
Feb 26, 2003 45.80 46.06 45.07 45.90 5,106,700 +0.49(+1.08%)
Feb 25, 2003 44.60 45.73 44.60 45.41 5,548,200 +0.86(+1.93%)
Feb 24, 2003 45.00 45.25 44.34 44.55 3,543,100 -1.02(-2.24%)
Feb 21, 2003 45.30 45.75 44.85 45.57 5,240,700 -0.29(-0.63%)
Feb 20, 2003 47.26 47.45 45.70 45.86 3,723,500 -1.82(-3.82%)
Feb 19, 2003 46.89 47.70 46.42 47.68 2,165,400 +0.88(+1.88%)
Feb 18, 2003 47.40 47.70 45.58 46.80 5,418,600 -0.60(-1.27%)
Feb 14, 2003 47.91 48.34 46.80 47.40 2,799,000 -0.36(-0.75%)
Feb 13, 2003 47.88 47.99 46.85 47.76 2,545,600 +0.01(+0.02%)
Feb 12, 2003 48.85 48.98 46.77 47.75 3,848,200 -1.05(-2.15%)
Feb 11, 2003 50.44 50.44 48.57 48.80 2,706,900 -1.34(-2.67%)
Feb 10, 2003 50.25 50.42 49.60 50.14 1,411,700 +0.04(+0.08%)
Feb 07, 2003 50.40 50.50 49.86 50.10 1,317,400 -0.05(-0.10%)
Feb 06, 2003 50.66 51.05 49.83 50.15 1,516,800 -0.42(-0.83%)
Feb 05, 2003 51.98 51.99 50.50 50.57 2,246,400 -0.70(-1.37%)
Feb 04, 2003 50.15 51.68 49.50 51.27 2,669,000 +1.72(+3.47%)
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