Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

374.60 USD +1.46 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 120.44 121.57 119.32 120.12 1,829,191 +0.03(+0.02%)
Jul 30, 2013 120.52 120.92 119.48 120.09 1,584,563 +0.10(+0.08%)
Jul 29, 2013 118.82 120.39 118.81 119.99 1,727,103 -0.01(-0.01%)
Jul 26, 2013 119.00 120.05 118.81 120.00 1,675,713 +0.50(+0.42%)
Jul 25, 2013 117.60 119.52 117.30 119.50 2,833,296 +0.38(+0.32%)
Jul 24, 2013 118.57 120.38 118.23 119.12 2,220,638 +1.20(+1.02%)
Jul 23, 2013 118.20 119.45 117.52 117.92 2,644,868 +2.27(+1.96%)
Jul 22, 2013 115.60 115.74 115.18 115.65 1,129,394 +0.10(+0.09%)
Jul 19, 2013 114.98 115.63 114.69 115.55 1,713,889 +0.16(+0.14%)
Jul 18, 2013 114.18 115.39 114.07 115.39 1,058,193 +1.53(+1.34%)
Jul 17, 2013 112.99 114.00 112.90 113.86 878,494 +1.26(+1.12%)
Jul 16, 2013 114.33 114.51 112.57 112.60 1,274,475 -1.77(-1.55%)
Jul 15, 2013 112.75 114.37 112.46 114.37 1,445,919 +1.84(+1.64%)
Jul 12, 2013 113.12 113.57 111.78 112.53 1,459,316 -0.57(-0.50%)
Jul 11, 2013 112.38 113.16 112.02 113.10 1,118,285 +1.58(+1.42%)
Jul 10, 2013 109.62 111.68 109.48 111.52 1,397,083 +1.95(+1.78%)
Jul 09, 2013 109.73 110.31 109.15 109.57 1,150,853 +0.40(+0.37%)
Jul 08, 2013 109.05 109.39 108.72 109.17 1,102,405 +0.51(+0.47%)
Jul 05, 2013 107.58 108.67 107.37 108.66 731,768 +1.46(+1.36%)
Jul 03, 2013 106.29 107.38 105.54 107.20 651,550 +0.80(+0.75%)
Jul 02, 2013 107.96 107.96 105.94 106.40 1,586,943 -1.66(-1.54%)
Jul 01, 2013 108.46 108.85 107.89 108.06 1,509,088 -0.40(-0.37%)
Jun 28, 2013 107.11 108.86 107.11 108.46 2,717,385 +1.10(+1.02%)
Jun 27, 2013 106.15 107.63 106.01 107.36 2,536,353 +1.59(+1.50%)
Jun 26, 2013 104.50 105.91 104.36 105.77 1,666,649 +2.10(+2.03%)
Jun 25, 2013 104.50 104.61 103.54 103.67 1,467,907 -0.16(-0.15%)
Jun 24, 2013 104.71 104.92 103.51 103.83 1,419,113 -1.23(-1.17%)
Jun 21, 2013 105.50 106.13 105.00 105.06 2,836,055 +0.02(+0.02%)
Jun 20, 2013 106.26 106.93 105.00 105.04 2,591,533 -1.89(-1.77%)
Jun 19, 2013 108.76 109.09 106.90 106.93 1,566,002 -1.92(-1.76%)
Jun 18, 2013 108.58 109.26 108.32 108.85 1,656,522 +0.58(+0.54%)
Jun 17, 2013 108.25 109.25 107.74 108.27 1,144,352 +0.57(+0.53%)
Jun 14, 2013 107.75 108.46 107.21 107.70 1,053,099 -0.27(-0.25%)
Jun 13, 2013 107.04 108.29 106.62 107.97 1,830,965 +0.92(+0.86%)
Jun 12, 2013 106.91 107.40 106.30 107.05 1,597,184 +1.09(+1.03%)
Jun 11, 2013 105.96 106.66 105.22 105.96 1,139,090 -0.71(-0.67%)
Jun 10, 2013 107.44 107.64 106.42 106.67 1,108,456 -0.69(-0.64%)
Jun 07, 2013 104.56 107.46 104.42 107.36 1,827,613 +2.99(+2.86%)
Jun 06, 2013 103.80 104.51 103.04 104.37 1,652,506 +0.78(+0.75%)
Jun 05, 2013 104.86 104.93 103.44 103.59 1,333,464 -1.48(-1.41%)
Jun 04, 2013 105.24 105.82 104.66 105.07 1,554,867 -0.37(-0.35%)
Jun 03, 2013 106.00 106.00 104.65 105.44 2,035,182 -0.39(-0.37%)
May 31, 2013 106.67 107.79 105.83 105.83 1,976,152 -1.20(-1.12%)
May 30, 2013 107.63 108.55 107.02 107.03 2,068,512 -0.28(-0.26%)
May 29, 2013 107.15 107.71 106.58 107.31 1,546,289 -0.44(-0.41%)
May 28, 2013 107.76 108.80 107.55 107.75 5,380,134 +0.69(+0.64%)
May 24, 2013 106.08 107.10 105.53 107.06 4,807,070 +0.76(+0.71%)
May 23, 2013 105.68 106.79 105.46 106.30 4,760,271 -0.19(-0.18%)
May 22, 2013 106.82 107.93 106.26 106.49 2,119,770 -0.50(-0.47%)
May 21, 2013 106.78 107.10 106.10 106.99 1,452,071 +0.43(+0.40%)
May 20, 2013 105.93 107.00 105.83 106.56 1,501,098 +0.15(+0.14%)
May 17, 2013 104.53 106.41 104.53 106.41 2,613,077 +2.41(+2.32%)
May 16, 2013 103.92 104.65 103.78 104.00 1,574,279 -0.05(-0.05%)
May 15, 2013 101.80 104.09 101.32 104.05 2,214,199 +2.16(+2.12%)
May 13, 2013 101.88 102.25 101.50 101.89 1,327,061 -0.05(-0.05%)
May 10, 2013 101.23 101.95 101.23 101.94 1,308,562 +0.59(+0.58%)
May 09, 2013 102.00 102.28 101.06 101.35 2,023,915 -0.45(-0.44%)
May 08, 2013 102.56 102.61 101.69 101.80 1,972,671 -1.08(-1.05%)
May 07, 2013 102.25 102.89 102.03 102.88 1,459,299 +0.69(+0.68%)
May 06, 2013 101.72 102.89 101.57 102.19 2,300,122 +0.18(+0.18%)
May 03, 2013 101.00 102.15 100.67 102.01 2,356,522 +1.34(+1.33%)
May 02, 2013 99.53 101.12 99.16 100.67 1,805,884 +1.32(+1.33%)
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