Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.47 USD -1.96 (-0.58%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 103.68 105.75 103.40 104.33 1,976,268 +0.20(+0.19%)
Jul 30, 2008 104.39 106.38 103.39 104.13 2,264,296 +0.21(+0.20%)
Jul 29, 2008 103.92 104.50 102.78 103.92 1,929,232 +0.57(+0.55%)
Jul 28, 2008 104.60 105.49 103.05 103.35 2,653,260 -1.27(-1.21%)
Jul 25, 2008 105.54 105.80 104.50 104.62 1,685,372 -0.13(-0.12%)
Jul 24, 2008 106.89 106.89 104.44 104.75 2,716,494 -2.09(-1.96%)
Jul 23, 2008 103.90 107.43 103.42 106.84 2,863,446 +2.96(+2.85%)
Jul 22, 2008 100.83 104.93 100.83 103.88 4,131,456 +2.29(+2.25%)
Jul 21, 2008 100.82 102.34 100.40 101.59 2,621,596 +0.60(+0.59%)
Jul 18, 2008 100.24 101.39 99.74 100.99 2,327,398 +0.73(+0.73%)
Jul 17, 2008 100.81 101.48 98.01 100.26 3,685,806 -0.48(-0.48%)
Jul 16, 2008 101.25 102.05 98.73 100.74 4,298,241 -0.91(-0.90%)
Jul 15, 2008 101.38 102.74 100.78 101.65 3,040,712 -0.34(-0.33%)
Jul 14, 2008 103.51 103.51 100.62 101.99 2,145,392 -0.69(-0.67%)
Jul 11, 2008 102.54 103.73 101.50 102.68 2,932,839 -0.83(-0.80%)
Jul 10, 2008 102.31 103.64 101.77 103.51 2,665,748 +1.20(+1.17%)
Jul 09, 2008 104.13 104.13 102.31 102.31 2,873,842 -1.50(-1.44%)
Jul 08, 2008 102.72 104.27 102.26 103.81 3,712,860 +1.19(+1.16%)
Jul 07, 2008 101.71 103.66 101.37 102.62 3,525,010 +1.14(+1.12%)
Jul 04, 2008 100.94 101.88 100.76 101.48 1,659,363 +0.00(+0.00%)
Jul 03, 2008 100.94 101.88 100.76 101.48 1,659,363 +1.18(+1.18%)
Jul 02, 2008 101.55 102.28 100.07 100.30 1,956,017 -0.79(-0.78%)
Jul 01, 2008 99.02 101.49 98.91 101.09 2,881,101 +2.43(+2.46%)
Jun 30, 2008 99.65 99.75 97.80 98.66 3,720,472 -0.96(-0.96%)
Jun 27, 2008 99.80 100.77 99.37 99.62 3,265,578 +0.12(+0.12%)
Jun 26, 2008 103.24 103.61 99.50 99.50 2,699,710 -4.33(-4.17%)
Jun 25, 2008 104.12 105.00 103.70 103.83 2,661,728 -0.11(-0.11%)
Jun 24, 2008 103.55 104.84 103.55 103.94 1,844,489 -0.19(-0.18%)
Jun 23, 2008 102.70 104.34 102.04 104.13 2,122,355 +2.06(+2.02%)
Jun 20, 2008 102.98 103.34 101.24 102.07 2,148,345 -1.27(-1.23%)
Jun 19, 2008 101.44 103.91 100.75 103.34 1,829,209 +2.38(+2.36%)
Jun 18, 2008 101.15 102.44 100.72 100.96 1,456,904 -0.63(-0.62%)
Jun 17, 2008 102.55 103.40 101.39 101.59 1,437,584 -0.96(-0.94%)
Jun 16, 2008 102.40 103.79 102.31 102.55 1,949,079 -1.52(-1.46%)
Jun 13, 2008 103.50 104.12 102.76 104.07 1,961,938 +1.28(+1.25%)
Jun 12, 2008 102.99 105.37 102.69 102.79 1,962,982 +0.10(+0.10%)
Jun 11, 2008 102.56 103.97 102.47 102.69 1,794,454 -0.29(-0.28%)
Jun 10, 2008 103.24 104.05 101.67 102.98 1,920,945 +0.33(+0.32%)
Jun 09, 2008 104.38 104.38 101.75 102.65 2,801,822 -1.10(-1.06%)
Jun 06, 2008 106.98 106.98 103.70 103.75 3,129,878 -3.92(-3.64%)
Jun 05, 2008 108.46 108.49 106.53 107.67 2,504,988 -0.82(-0.76%)
Jun 04, 2008 107.32 109.09 107.32 108.49 1,696,012 +0.66(+0.61%)
Jun 03, 2008 109.75 109.75 107.29 107.83 2,360,301 -1.33(-1.22%)
Jun 02, 2008 109.23 109.87 108.09 109.16 1,755,138 -0.28(-0.26%)
May 30, 2008 108.72 109.88 108.42 109.44 1,804,032 +0.83(+0.76%)
May 29, 2008 107.70 108.91 106.32 108.61 1,921,660 +0.92(+0.85%)
May 28, 2008 107.29 108.21 106.94 107.69 1,639,367 +0.34(+0.32%)
May 27, 2008 107.27 108.43 106.79 107.35 998,776 -0.07(-0.07%)
May 26, 2008 107.25 108.67 106.95 107.42 0 +0.00(+0.00%)
May 23, 2008 107.25 108.67 106.95 107.42 1,331,026 +0.33(+0.31%)
May 22, 2008 106.89 107.70 106.60 107.09 1,173,250 +0.14(+0.13%)
May 21, 2008 109.08 109.99 106.82 106.95 1,496,553 -2.14(-1.96%)
May 20, 2008 109.63 109.97 108.33 109.09 1,489,640 -0.85(-0.77%)
May 19, 2008 108.98 110.60 108.50 109.94 1,726,196 +0.78(+0.71%)
May 16, 2008 109.51 109.65 108.09 109.16 1,778,819 +0.10(+0.09%)
May 15, 2008 108.98 109.23 108.08 109.06 1,420,450 +0.35(+0.32%)
May 14, 2008 108.70 110.00 108.50 108.71 1,853,845 +0.21(+0.19%)
May 13, 2008 107.23 108.66 107.23 108.50 1,742,152 +1.53(+1.43%)
May 12, 2008 105.84 107.05 105.53 106.97 1,100,932 +1.13(+1.07%)
May 09, 2008 105.50 106.28 104.94 105.84 950,304 +0.00(+0.00%)
May 08, 2008 106.11 106.55 105.31 105.84 1,300,476 -0.08(-0.08%)
May 07, 2008 106.38 107.18 105.01 105.92 2,051,665 -0.61(-0.57%)
May 06, 2008 106.23 106.95 105.70 106.53 1,333,973 -0.09(-0.08%)
May 05, 2008 106.46 107.89 106.07 106.62 1,691,382 -0.31(-0.29%)
May 02, 2008 108.45 108.45 105.78 106.93 1,729,170 -0.79(-0.73%)
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