Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 53.22 53.42 52.59 52.99 862,100 -0.34(-0.64%)
Jul 29, 2004 53.45 53.74 52.99 53.33 1,482,700 +0.24(+0.45%)
Jul 28, 2004 52.41 53.21 52.31 53.09 1,474,400 +0.69(+1.32%)
Jul 27, 2004 51.25 52.56 51.20 52.40 2,773,500 +0.20(+0.38%)
Jul 26, 2004 52.97 53.25 51.86 52.20 2,594,400 -1.02(-1.92%)
Jul 23, 2004 53.15 53.50 52.83 53.22 1,385,600 -0.10(-0.19%)
Jul 22, 2004 53.95 54.26 52.82 53.32 3,288,400 -0.98(-1.80%)
Jul 21, 2004 55.03 55.48 54.30 54.30 2,308,900 -0.80(-1.45%)
Jul 20, 2004 54.40 55.11 54.35 55.10 2,401,300 +0.45(+0.82%)
Jul 19, 2004 54.70 55.03 54.48 54.65 1,914,800 -0.05(-0.09%)
Jul 16, 2004 53.98 55.02 53.71 54.70 3,886,100 +1.03(+1.92%)
Jul 15, 2004 53.97 54.25 53.60 53.67 1,818,900 -0.34(-0.63%)
Jul 14, 2004 54.30 54.60 53.72 54.01 2,052,800 -0.51(-0.94%)
Jul 13, 2004 54.00 54.55 53.85 54.52 1,765,300 +0.18(+0.33%)
Jul 12, 2004 53.60 54.39 53.55 54.34 3,065,400 +0.35(+0.65%)
Jul 09, 2004 53.30 54.16 53.26 53.99 2,016,800 +0.69(+1.29%)
Jul 08, 2004 53.04 53.96 52.86 53.30 3,498,500 +0.26(+0.49%)
Jul 07, 2004 51.81 53.12 51.77 53.04 4,446,900 +1.24(+2.39%)
Jul 06, 2004 51.30 51.87 51.16 51.80 1,554,900 +0.23(+0.45%)
Jul 02, 2004 51.44 51.80 51.05 51.57 964,900 +0.14(+0.27%)
Jul 01, 2004 51.60 51.96 51.22 51.43 1,673,700 -0.65(-1.25%)
Jun 30, 2004 51.40 52.09 51.40 52.08 1,865,600 +0.23(+0.44%)
Jun 29, 2004 50.70 51.99 50.55 51.85 1,848,500 +1.06(+2.09%)
Jun 28, 2004 51.90 52.13 50.77 50.79 1,830,800 -1.18(-2.27%)
Jun 25, 2004 52.30 52.50 51.81 51.97 2,522,500 -0.14(-0.27%)
Jun 24, 2004 51.46 52.29 51.29 52.11 1,766,300 +0.30(+0.58%)
Jun 23, 2004 50.85 52.01 50.76 51.81 2,082,700 +0.87(+1.71%)
Jun 22, 2004 50.40 51.03 50.32 50.94 1,877,300 +0.44(+0.87%)
Jun 21, 2004 50.58 50.72 50.38 50.50 1,355,400 -0.18(-0.36%)
Jun 18, 2004 49.80 50.69 49.80 50.68 2,237,600 +1.28(+2.59%)
Jun 17, 2004 50.49 50.49 49.40 49.40 2,324,400 -1.07(-2.12%)
Jun 16, 2004 49.75 50.50 49.74 50.47 1,399,000 +0.63(+1.26%)
Jun 15, 2004 50.30 50.90 49.77 49.84 2,843,700 -0.61(-1.21%)
Jun 14, 2004 51.05 51.20 50.43 50.45 2,305,400 -0.50(-0.98%)
Jun 10, 2004 50.30 51.06 50.12 50.95 2,241,100 +0.87(+1.74%)
Jun 09, 2004 50.50 50.65 50.05 50.08 1,951,400 -0.31(-0.62%)
Jun 08, 2004 49.94 50.43 49.63 50.39 2,320,700 +0.59(+1.18%)
Jun 07, 2004 49.50 49.97 49.37 49.80 1,353,300 +0.50(+1.01%)
Jun 04, 2004 49.57 49.75 49.14 49.30 1,356,100 -0.21(-0.42%)
Jun 03, 2004 49.96 49.96 49.36 49.51 1,499,200 -0.45(-0.90%)
Jun 02, 2004 49.40 49.98 49.15 49.96 1,475,900 +0.85(+1.73%)
Jun 01, 2004 49.44 49.44 48.39 49.11 2,661,000 -0.43(-0.87%)
May 28, 2004 49.80 49.90 49.26 49.54 2,007,900 -0.34(-0.68%)
May 27, 2004 48.90 49.90 48.86 49.88 3,266,500 +1.35(+2.78%)
May 26, 2004 48.24 48.80 48.02 48.53 2,319,100 +0.30(+0.62%)
May 25, 2004 47.57 48.33 47.30 48.23 1,867,400 +0.67(+1.41%)
May 24, 2004 47.00 47.75 47.00 47.56 2,169,000 +0.70(+1.49%)
May 21, 2004 46.88 46.98 46.38 46.86 1,412,700 +0.25(+0.54%)
May 20, 2004 47.32 47.34 46.50 46.61 1,702,600 -0.81(-1.71%)
May 19, 2004 47.30 47.64 47.27 47.42 1,803,600 +0.33(+0.70%)
May 18, 2004 47.09 47.39 46.76 47.09 1,813,800 +0.24(+0.51%)
May 17, 2004 47.43 47.43 46.75 46.85 1,720,700 -0.58(-1.22%)
May 14, 2004 47.42 47.54 46.98 47.43 2,318,400 -0.19(-0.40%)
May 13, 2004 47.85 47.92 47.31 47.62 2,321,300 -0.29(-0.61%)
May 12, 2004 47.19 48.08 47.11 47.91 2,722,200 +0.38(+0.80%)
May 11, 2004 47.77 47.89 47.36 47.53 2,122,000 -0.23(-0.48%)
May 10, 2004 48.30 48.34 47.63 47.76 2,047,500 -0.81(-1.67%)
May 07, 2004 48.51 49.12 48.44 48.57 2,325,400 -0.31(-0.63%)
May 06, 2004 48.55 49.03 48.40 48.88 3,414,900 +0.58(+1.20%)
May 05, 2004 47.80 48.40 47.58 48.30 2,509,400 +0.43(+0.90%)
May 04, 2004 47.75 48.26 47.25 47.87 2,538,200 +0.34(+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