Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

374.60 USD +1.46 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 189.93 190.10 187.62 188.20 1,517,426 -1.92(-1.01%)
May 28, 2015 189.41 190.76 188.93 190.12 1,468,947 -1.23(-0.64%)
May 27, 2015 190.45 191.58 190.04 191.35 1,196,082 +0.84(+0.44%)
May 26, 2015 192.68 192.68 190.14 190.51 1,380,511 -2.35(-1.22%)
May 22, 2015 193.26 192.86 192.86 192.86 995,600 -0.25(-0.13%)
May 21, 2015 193.57 193.94 192.52 193.11 769,670 -0.14(-0.07%)
May 20, 2015 193.90 193.90 192.46 193.25 826,517 -0.13(-0.07%)
May 19, 2015 193.02 194.31 192.91 193.38 772,271 +0.30(+0.16%)
May 18, 2015 192.45 193.63 192.36 193.08 822,104 +0.72(+0.37%)
May 15, 2015 193.03 193.81 192.10 192.36 1,356,467 -0.69(-0.36%)
May 14, 2015 191.62 193.35 191.46 193.05 1,004,512 +2.05(+1.07%)
May 13, 2015 190.97 191.99 190.81 191.00 980,927 +0.39(+0.20%)
May 12, 2015 189.22 191.31 188.55 190.61 941,811 +0.14(+0.07%)
May 11, 2015 189.81 191.18 189.54 190.47 832,022 -0.01(-0.01%)
May 08, 2015 189.96 191.04 189.48 190.48 950,627 +2.27(+1.21%)
May 07, 2015 186.65 188.95 186.34 188.21 1,040,858 +1.38(+0.74%)
May 06, 2015 188.51 189.07 185.91 186.83 1,192,562 -0.52(-0.28%)
May 05, 2015 189.25 189.25 187.11 187.35 993,636 -2.34(-1.23%)
May 04, 2015 189.20 190.85 189.15 189.69 912,656 +0.69(+0.37%)
May 01, 2015 186.80 189.15 186.80 189.00 1,196,001 +2.40(+1.29%)
Apr 30, 2015 190.97 191.46 185.65 186.60 2,257,102 -4.69(-2.45%)
Apr 29, 2015 193.38 194.07 190.93 191.29 1,427,160 -2.73(-1.41%)
Apr 28, 2015 193.75 194.27 191.58 194.02 1,095,622 +0.18(+0.09%)
Apr 27, 2015 195.64 196.58 193.53 193.84 1,378,395 -1.53(-0.78%)
Apr 24, 2015 197.01 197.24 195.00 195.37 1,307,363 -1.83(-0.93%)
Apr 23, 2015 197.49 198.93 196.05 197.20 1,178,730 -0.43(-0.22%)
Apr 22, 2015 196.70 198.09 195.21 197.63 1,127,369 +1.34(+0.68%)
Apr 21, 2015 198.05 198.34 195.10 196.29 1,421,126 -0.51(-0.26%)
Apr 20, 2015 195.28 197.65 195.00 196.80 1,276,793 +1.98(+1.02%)
Apr 17, 2015 195.80 196.44 193.94 194.82 1,230,786 -2.30(-1.17%)
Apr 16, 2015 196.58 198.04 195.67 197.12 1,065,342 -0.09(-0.05%)
Apr 15, 2015 198.27 199.46 197.04 197.21 1,154,279 -0.13(-0.07%)
Apr 14, 2015 196.89 197.77 196.35 197.34 1,586,886 +0.29(+0.15%)
Apr 13, 2015 200.03 201.13 196.82 197.05 2,130,365 -3.35(-1.67%)
Apr 10, 2015 201.37 202.19 200.28 200.40 1,278,988 -1.04(-0.52%)
Apr 09, 2015 200.52 201.91 200.29 201.44 828,324 +0.63(+0.31%)
Apr 08, 2015 200.45 201.89 199.63 200.81 944,803 +0.66(+0.33%)
Apr 07, 2015 201.00 202.55 199.92 200.15 1,084,817 -0.38(-0.19%)
Apr 06, 2015 199.33 201.12 197.85 200.53 1,366,317 +1.81(+0.91%)
Apr 02, 2015 199.37 198.72 198.72 198.72 1,387,600 -0.04(-0.02%)
Apr 01, 2015 202.10 202.47 197.43 198.76 1,897,154 -4.20(-2.07%)
Mar 31, 2015 203.46 205.16 202.96 202.96 1,262,539 -1.93(-0.94%)
Mar 30, 2015 203.50 206.19 203.00 204.89 1,048,823 +2.66(+1.32%)
Mar 27, 2015 200.56 202.87 200.24 202.23 1,256,654 +1.67(+0.83%)
Mar 26, 2015 197.57 201.12 196.26 200.56 1,499,749 +1.54(+0.77%)
Mar 25, 2015 203.34 204.00 199.00 199.02 1,337,679 -4.28(-2.11%)
Mar 24, 2015 202.34 204.37 200.95 203.30 1,250,876 +0.38(+0.19%)
Mar 23, 2015 203.33 204.59 202.92 202.92 1,028,052 -0.85(-0.42%)
Mar 20, 2015 203.05 204.04 201.67 203.77 3,938,121 +1.58(+0.78%)
Mar 19, 2015 202.50 203.36 201.04 202.19 1,178,037 -0.41(-0.20%)
Mar 18, 2015 200.77 203.49 198.35 202.60 873,473 +1.93(+0.96%)
Mar 17, 2015 201.48 202.00 200.03 200.67 936,551 -1.44(-0.71%)
Mar 16, 2015 198.22 202.30 198.10 202.11 1,198,049 +5.00(+2.54%)
Mar 13, 2015 197.97 199.01 195.60 197.11 1,155,424 -1.67(-0.84%)
Mar 12, 2015 197.54 198.95 197.54 198.78 1,047,883 +1.57(+0.80%)
Mar 11, 2015 197.94 198.40 196.91 197.21 952,956 -0.37(-0.19%)
Mar 10, 2015 198.41 198.98 197.31 197.58 1,087,830 -2.16(-1.08%)
Mar 09, 2015 197.42 200.49 197.21 199.74 887,636 +2.08(+1.05%)
Mar 06, 2015 198.38 198.64 196.71 197.66 1,221,043 -1.44(-0.72%)
Mar 05, 2015 199.37 200.03 198.75 199.10 872,333 +0.13(+0.07%)
Mar 04, 2015 199.70 200.08 199.93 198.97 851,444 -0.96(-0.48%)
Mar 03, 2015 202.45 202.45 199.43 199.93 1,312,070 -3.09(-1.52%)
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