Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.81 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 74.86 75.91 74.62 74.76 3,200,051 +0.11(+0.15%)
Jul 30, 2009 74.62 76.19 74.53 74.65 3,836,363 -0.06(-0.08%)
Jul 29, 2009 74.41 75.33 73.79 74.71 3,575,827 -0.36(-0.48%)
Jul 28, 2009 73.71 75.42 73.70 75.07 2,797,931 +0.71(+0.95%)
Jul 27, 2009 73.52 74.65 73.18 74.36 2,769,560 +0.28(+0.38%)
Jul 24, 2009 75.20 75.73 73.93 74.08 660 -1.27(-1.69%)
Jul 23, 2009 76.43 76.55 74.63 75.35 3,915,737 -0.90(-1.18%)
Jul 22, 2009 75.84 77.69 75.20 76.25 5,788,968 +1.12(+1.49%)
Jul 21, 2009 80.16 80.27 74.36 75.13 13,750,183 -6.98(-8.50%)
Jul 20, 2009 81.24 82.15 80.27 82.11 2,415,800 +1.02(+1.26%)
Jul 17, 2009 82.10 82.48 80.61 81.09 2,513,600 -1.40(-1.70%)
Jul 16, 2009 81.49 82.92 81.09 82.49 1,369,700 +1.24(+1.53%)
Jul 15, 2009 81.78 82.30 80.69 81.25 2,796,000 +0.06(+0.07%)
Jul 14, 2009 79.95 81.56 79.61 81.19 1,431,100 +1.19(+1.49%)
Jul 13, 2009 78.05 80.41 77.67 80.00 2,176,300 +2.09(+2.68%)
Jul 10, 2009 78.01 78.38 77.00 77.91 1,672,031 -0.37(-0.47%)
Jul 09, 2009 78.60 78.95 77.72 78.28 1,457,323 -0.12(-0.15%)
Jul 08, 2009 78.11 78.71 77.77 78.40 2,177,021 +0.40(+0.51%)
Jul 07, 2009 80.19 80.48 77.60 78.00 2,592,204 -2.50(-3.11%)
Jul 06, 2009 78.87 80.72 78.38 80.50 1,797,748 +0.98(+1.23%)
Jul 02, 2009 79.81 79.91 78.02 79.52 2,128,071 -1.12(-1.39%)
Jul 01, 2009 80.96 81.32 80.40 80.64 1,918,943 -0.01(-0.01%)
Jun 30, 2009 82.04 82.04 80.30 80.65 1,746,732 -1.39(-1.69%)
Jun 29, 2009 81.37 82.28 80.64 82.04 1,069,132 +1.07(+1.32%)
Jun 26, 2009 80.98 81.55 80.61 80.97 1,947,190 -0.16(-0.20%)
Jun 25, 2009 80.67 81.33 80.38 81.13 2,443,971 +1.61(+2.02%)
Jun 24, 2009 81.59 82.53 79.14 79.52 2,911,339 -1.83(-2.25%)
Jun 23, 2009 81.82 81.91 80.09 81.35 2,130,691 -0.13(-0.16%)
Jun 22, 2009 82.34 82.79 81.31 81.48 1,769,962 -1.07(-1.30%)
Jun 19, 2009 84.20 84.20 82.44 82.55 2,701,349 -0.94(-1.13%)
Jun 18, 2009 82.36 84.36 81.50 83.49 2,068,803 +1.44(+1.76%)
Jun 17, 2009 81.86 82.55 81.21 82.05 2,055,017 +0.24(+0.29%)
Jun 16, 2009 82.48 82.85 81.46 81.81 1,559,552 -0.26(-0.32%)
Jun 15, 2009 82.11 82.53 81.22 82.07 2,095,748 -0.70(-0.85%)
Jun 12, 2009 81.69 82.88 81.61 82.77 2,313,572 +0.55(+0.67%)
Jun 11, 2009 83.18 84.39 82.11 82.22 2,270,957 -0.71(-0.86%)
Jun 10, 2009 84.35 84.49 81.61 82.93 2,645,849 -1.08(-1.29%)
Jun 09, 2009 85.60 86.00 83.20 84.01 2,359,930 -1.84(-2.14%)
Jun 08, 2009 85.23 86.37 84.20 85.85 1,550,235 -0.32(-0.37%)
Jun 05, 2009 85.34 87.06 84.65 86.17 1,975,567 +1.67(+1.98%)
Jun 04, 2009 83.66 84.76 83.55 84.50 1,704,462 +1.26(+1.51%)
Jun 03, 2009 83.64 84.55 82.63 83.24 2,408,690 -1.13(-1.34%)
Jun 02, 2009 83.86 84.82 83.17 84.37 2,202,224 +0.21(+0.25%)
Jun 01, 2009 83.75 85.28 83.69 84.16 3,337,331 +0.53(+0.63%)
May 29, 2009 83.00 83.98 81.75 83.63 1,648,539 +0.64(+0.77%)
May 28, 2009 81.44 83.25 80.63 82.99 1,877,907 +1.21(+1.48%)
May 27, 2009 83.42 83.47 81.70 81.78 1,675,078 -1.48(-1.78%)
May 26, 2009 81.11 83.86 81.06 83.26 1,986,611 +1.82(+2.23%)
May 22, 2009 81.80 82.48 81.14 81.44 1,130,363 -0.04(-0.05%)
May 21, 2009 81.64 81.76 80.35 81.48 2,148,237 -1.00(-1.21%)
May 20, 2009 80.94 83.19 80.73 82.48 3,288,933 +1.94(+2.41%)
May 19, 2009 79.85 80.99 79.30 80.54 2,344,438 -0.01(-0.01%)
May 18, 2009 79.50 80.64 79.06 80.55 1,858,418 +0.62(+0.78%)
May 15, 2009 80.73 80.90 79.05 79.93 2,238,610 -0.94(-1.16%)
May 14, 2009 80.55 81.57 80.18 80.87 1,842,582 +0.34(+0.42%)
May 13, 2009 80.46 80.90 79.44 80.53 2,353,602 -1.08(-1.32%)
May 12, 2009 80.51 81.85 79.36 81.61 2,144,061 +1.26(+1.57%)
May 11, 2009 81.52 81.52 79.80 80.35 2,578,030 -2.11(-2.56%)
May 08, 2009 80.28 82.46 80.28 82.46 2,217,628 +2.78(+3.49%)
May 07, 2009 80.60 80.62 78.83 79.68 3,397,622 -0.80(-0.99%)
May 06, 2009 80.43 80.89 79.14 80.48 2,083,681 +0.80(+1.00%)
May 05, 2009 79.98 80.78 79.18 79.68 2,828,767 -0.66(-0.82%)
May 04, 2009 81.27 81.59 79.90 80.34 3,771,695 -1.25(-1.53%)
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