Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 64.30 65.22 64.30 64.87 2,688,900 +0.72(+1.12%)
Jun 29, 2005 64.30 64.44 63.60 64.15 1,670,600 -0.27(-0.42%)
Jun 28, 2005 63.50 64.42 63.45 64.42 1,480,400 +0.92(+1.45%)
Jun 27, 2005 63.40 63.72 62.87 63.50 1,415,900 -0.01(-0.02%)
Jun 24, 2005 64.20 64.57 63.50 63.51 3,226,700 -0.75(-1.17%)
Jun 23, 2005 64.79 65.00 64.26 64.26 1,903,700 -0.56(-0.86%)
Jun 22, 2005 64.83 65.20 64.65 64.82 1,573,900 -0.04(-0.06%)
Jun 21, 2005 64.75 64.96 64.56 64.86 1,384,600 +0.12(+0.19%)
Jun 20, 2005 64.64 65.09 64.34 64.74 1,499,500 +0.08(+0.12%)
Jun 17, 2005 64.40 64.94 64.24 64.66 2,354,500 +0.48(+0.75%)
Jun 16, 2005 64.30 64.34 64.00 64.18 2,786,100 -0.05(-0.08%)
Jun 15, 2005 64.48 64.69 63.88 64.23 2,190,000 -0.23(-0.36%)
Jun 14, 2005 64.50 64.58 64.16 64.46 2,377,100 -0.12(-0.19%)
Jun 13, 2005 65.01 65.39 64.55 64.58 1,671,500 -0.57(-0.87%)
Jun 10, 2005 65.00 65.30 64.90 65.15 1,573,800 -0.05(-0.08%)
Jun 09, 2005 64.87 65.25 64.75 65.20 1,736,100 +0.52(+0.80%)
Jun 08, 2005 64.85 65.15 64.62 64.68 2,506,700 -0.10(-0.15%)
Jun 07, 2005 64.95 65.24 64.78 64.78 1,964,000 -0.11(-0.17%)
Jun 06, 2005 64.95 65.03 64.66 64.89 1,002,200 -0.17(-0.26%)
Jun 03, 2005 65.18 65.36 64.76 65.06 1,366,800 -0.12(-0.18%)
Jun 02, 2005 65.09 65.34 65.02 65.18 1,565,800 +0.32(+0.49%)
Jun 01, 2005 64.72 65.03 64.50 64.86 1,471,800 -0.03(-0.05%)
May 31, 2005 65.40 65.40 64.85 64.89 1,887,500 -0.51(-0.78%)
May 27, 2005 65.17 65.45 65.15 65.40 1,374,100 +0.08(+0.12%)
May 26, 2005 65.10 65.46 64.93 65.32 2,643,300 +0.47(+0.72%)
May 25, 2005 64.95 65.30 64.62 64.85 2,117,300 -0.22(-0.34%)
May 24, 2005 64.94 65.24 64.86 65.07 2,756,600 +0.34(+0.53%)
May 23, 2005 64.65 64.78 64.37 64.73 1,495,900 +0.19(+0.29%)
May 20, 2005 64.85 64.85 64.50 64.54 1,480,600 -0.22(-0.34%)
May 19, 2005 64.90 64.90 64.36 64.76 1,174,300 -0.08(-0.12%)
May 18, 2005 64.81 64.97 64.68 64.84 1,694,500 +0.04(+0.06%)
May 17, 2005 63.85 64.81 63.83 64.80 1,373,700 +0.30(+0.47%)
May 16, 2005 63.70 64.66 63.70 64.50 1,760,700 +0.48(+0.75%)
May 13, 2005 64.75 64.95 63.76 64.02 2,520,500 -0.73(-1.13%)
May 12, 2005 64.50 65.00 64.34 64.75 2,861,400 +0.29(+0.45%)
May 11, 2005 63.60 64.95 63.30 64.46 3,899,900 +0.75(+1.18%)
May 10, 2005 63.45 63.98 63.25 63.71 2,501,500 +0.26(+0.41%)
May 09, 2005 62.95 63.60 62.55 63.45 2,217,900 +0.42(+0.67%)
May 06, 2005 63.30 63.78 62.98 63.03 1,389,500 -0.35(-0.55%)
May 05, 2005 63.52 64.05 62.76 63.38 2,657,400 -0.50(-0.78%)
May 04, 2005 62.45 64.10 62.40 63.88 3,440,900 +1.47(+2.36%)
May 03, 2005 61.87 62.70 61.75 62.41 2,338,800 +0.55(+0.89%)
May 02, 2005 61.00 61.87 60.95 61.86 1,716,600 +0.91(+1.49%)
Apr 29, 2005 60.65 61.11 60.21 60.95 1,817,600 +0.48(+0.79%)
Apr 28, 2005 59.94 60.74 59.80 60.47 2,231,100 +0.53(+0.88%)
Apr 27, 2005 59.84 60.06 59.55 59.94 1,903,200 +0.10(+0.17%)
Apr 26, 2005 59.95 60.43 58.68 59.84 2,543,200 +0.09(+0.15%)
Apr 25, 2005 59.00 60.00 58.94 59.75 1,774,500 +0.95(+1.62%)
Apr 22, 2005 59.20 59.41 58.28 58.80 1,170,400 -0.58(-0.98%)
Apr 21, 2005 58.95 59.42 58.75 59.38 1,731,000 +0.99(+1.70%)
Apr 20, 2005 58.70 59.03 58.39 58.39 1,455,200 -0.31(-0.53%)
Apr 19, 2005 59.26 59.49 58.68 58.70 1,991,800 -0.54(-0.91%)
Apr 18, 2005 58.84 59.55 58.75 59.24 2,323,700 -0.07(-0.12%)
Apr 15, 2005 60.62 60.63 59.30 59.31 2,515,300 -1.70(-2.79%)
Apr 14, 2005 61.90 62.18 60.80 61.01 2,432,400 -0.94(-1.52%)
Apr 13, 2005 62.00 62.48 61.73 61.95 1,548,500 -0.16(-0.26%)
Apr 12, 2005 62.05 62.64 61.37 62.11 1,878,300 -0.14(-0.22%)
Apr 11, 2005 61.15 62.35 61.05 62.25 1,692,300 +0.93(+1.52%)
Apr 08, 2005 61.45 61.74 61.00 61.32 1,080,800 -0.35(-0.57%)
Apr 07, 2005 62.03 62.06 61.05 61.67 2,471,700 -0.43(-0.69%)
Apr 06, 2005 62.50 62.98 62.07 62.10 2,572,600 -0.40(-0.64%)
Apr 05, 2005 61.35 62.60 61.30 62.50 2,590,000 +0.90(+1.46%)
Apr 04, 2005 61.66 62.00 60.95 61.60 3,807,500 +0.44(+0.72%)
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