Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.09 USD -0.63 (-0.18%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 207.61 208.51 206.53 207.10 1,116,804 +0.63(+0.31%)
Jul 30, 2015 207.22 208.50 205.95 206.47 1,554,849 -1.68(-0.81%)
Jul 29, 2015 204.77 210.24 204.31 208.15 2,491,048 +4.52(+2.22%)
Jul 28, 2015 202.42 204.72 201.28 203.63 1,125,188 +2.46(+1.22%)
Jul 27, 2015 200.36 201.76 199.38 201.17 997,872 +0.13(+0.06%)
Jul 24, 2015 202.80 202.94 200.68 201.04 1,125,000 -1.79(-0.88%)
Jul 23, 2015 202.81 204.96 202.64 202.83 1,175,219 +0.04(+0.02%)
Jul 22, 2015 203.33 204.44 202.00 202.79 1,124,876 -0.36(-0.18%)
Jul 21, 2015 204.44 204.76 202.85 203.15 1,766,978 -1.98(-0.97%)
Jul 20, 2015 202.31 205.36 201.03 205.13 2,051,965 +3.95(+1.96%)
Jul 17, 2015 200.93 201.66 200.40 201.18 997,953 -0.44(-0.22%)
Jul 16, 2015 199.80 201.81 199.60 201.62 976,176 +2.21(+1.11%)
Jul 15, 2015 199.19 199.64 198.06 199.41 972,152 +0.36(+0.18%)
Jul 14, 2015 198.90 199.82 198.36 199.05 1,059,169 +1.17(+0.59%)
Jul 13, 2015 196.00 198.39 195.61 197.88 1,197,212 +3.69(+1.90%)
Jul 10, 2015 193.99 197.00 192.87 194.19 1,638,850 +2.06(+1.07%)
Jul 09, 2015 191.76 193.12 191.21 192.13 1,442,158 +2.08(+1.09%)
Jul 08, 2015 188.51 191.33 188.29 190.05 1,528,190 -0.11(-0.06%)
Jul 07, 2015 188.57 190.28 187.54 190.16 1,328,545 +2.17(+1.15%)
Jul 06, 2015 186.73 188.48 186.42 187.99 902,600 +0.69(+0.37%)
Jul 02, 2015 188.71 187.30 187.30 187.30 1,024,500 -0.87(-0.46%)
Jul 01, 2015 186.01 188.29 186.01 188.17 950,075 +2.27(+1.22%)
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%)
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