Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

374.05 USD +1.24 (+0.33%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 187.17 187.79 185.35 185.90 1,275,262 +0.38(+0.20%)
Jun 29, 2015 187.59 188.52 185.41 185.52 1,202,615 -3.12(-1.65%)
Jun 26, 2015 190.53 190.56 188.51 188.64 1,876,298 -1.35(-0.71%)
Jun 25, 2015 190.50 191.17 189.68 189.99 884,905 -0.18(-0.09%)
Jun 24, 2015 191.22 191.79 190.12 190.17 857,638 -1.47(-0.77%)
Jun 23, 2015 192.43 192.95 190.88 191.64 573,046 -0.44(-0.23%)
Jun 22, 2015 191.95 192.98 191.66 192.08 716,879 +0.94(+0.49%)
Jun 19, 2015 192.69 192.69 190.99 191.14 1,234,928 -1.61(-0.84%)
Jun 18, 2015 191.50 194.49 191.38 192.75 1,159,733 +1.73(+0.91%)
Jun 17, 2015 191.36 191.78 189.72 191.02 862,134 +0.20(+0.10%)
Jun 16, 2015 189.26 191.14 188.89 190.82 853,823 +0.90(+0.47%)
Jun 15, 2015 190.00 190.10 189.01 189.92 710,641 -1.06(-0.56%)
Jun 12, 2015 190.59 191.53 190.22 190.98 1,110,108 -0.50(-0.26%)
Jun 11, 2015 189.42 191.54 189.42 191.48 1,333,103 +2.20(+1.16%)
Jun 10, 2015 189.35 190.65 188.84 189.28 1,729,345 -0.07(-0.04%)
Jun 09, 2015 190.43 190.54 189.30 189.35 1,041,153 -0.02(-0.01%)
Jun 08, 2015 189.34 190.83 189.06 189.37 964,763 +0.04(+0.02%)
Jun 05, 2015 189.41 190.17 188.43 189.33 1,389,183 -0.84(-0.44%)
Jun 04, 2015 190.76 192.29 189.99 190.17 1,853,756 -1.72(-0.90%)
Jun 03, 2015 191.42 192.33 190.79 191.89 1,340,274 +1.12(+0.59%)
Jun 02, 2015 190.61 191.29 188.80 190.77 1,469,155 -0.30(-0.16%)
Jun 01, 2015 189.48 192.25 188.37 191.07 2,003,827 +2.87(+1.52%)
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%)
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