Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

369.78 USD -1.35 (-0.36%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 62.34 64.24 61.95 63.32 120,000 +0.82(+1.31%)
Aug 29, 2002 60.65 63.01 60.51 62.50 1,848,600 +0.51(+0.82%)
Aug 28, 2002 62.21 62.60 61.21 61.99 2,586,600 -0.23(-0.37%)
Aug 27, 2002 62.60 62.85 62.00 62.22 2,133,700 +1.27(+2.08%)
Aug 26, 2002 60.05 61.40 59.50 60.95 2,313,100 +1.24(+2.08%)
Aug 23, 2002 61.25 61.74 59.50 59.71 3,465,800 -2.45(-3.94%)
Aug 22, 2002 63.60 63.95 61.70 62.16 2,644,200 -1.29(-2.03%)
Aug 21, 2002 63.79 64.98 63.20 63.45 1,609,600 -0.09(-0.14%)
Aug 20, 2002 64.04 64.04 63.25 63.54 1,515,400 -1.88(-2.87%)
Aug 16, 2002 64.00 66.02 63.40 65.42 2,440,600 +1.42(+2.22%)
Aug 15, 2002 63.95 64.68 62.90 64.00 2,823,400 +0.25(+0.39%)
Aug 14, 2002 63.18 63.85 62.32 63.75 2,805,200 +0.57(+0.90%)
Aug 13, 2002 65.30 65.35 62.99 63.18 2,813,800 -2.26(-3.45%)
Aug 12, 2002 65.35 66.14 64.11 65.44 1,449,500 +0.73(+1.13%)
Aug 07, 2002 63.40 64.75 61.80 64.71 2,325,000 +1.91(+3.04%)
Aug 06, 2002 60.90 64.00 60.82 62.80 3,195,200 +3.25(+5.46%)
Aug 05, 2002 61.15 61.95 59.08 59.55 2,988,900 -2.23(-3.61%)
Aug 02, 2002 63.20 63.95 60.95 61.78 2,448,400 -1.59(-2.51%)
Aug 01, 2002 63.85 64.45 63.25 63.37 2,143,300 -0.74(-1.15%)
Jul 31, 2002 63.00 64.21 61.96 64.11 2,302,700 +0.94(+1.49%)
Jul 30, 2002 62.75 63.65 61.80 63.17 2,230,400 +0.37(+0.59%)
Jul 29, 2002 60.35 62.80 60.35 62.80 3,065,700 +2.68(+4.46%)
Jul 26, 2002 60.00 60.40 58.06 60.12 3,020,400 -0.28(-0.46%)
Jul 25, 2002 58.19 60.50 57.76 60.40 4,970,300 +2.40(+4.14%)
Jul 24, 2002 53.30 58.73 52.33 58.00 5,047,500 +3.90(+7.21%)
Jul 23, 2002 53.80 54.90 52.81 54.10 4,202,600 +0.15(+0.28%)
Jul 22, 2002 56.10 56.80 52.30 53.95 5,830,700 -2.15(-3.83%)
Jul 19, 2002 60.45 60.46 55.38 56.10 5,807,700 -3.90(-6.50%)
Jul 17, 2002 60.50 62.20 58.20 60.00 6,737,500 -2.19(-3.52%)
Jul 12, 2002 65.00 65.00 60.00 62.19 6,640,000 -3.81(-5.77%)
Jul 11, 2002 65.15 66.00 62.50 66.00 5,109,300 -0.44(-0.66%)
Jul 10, 2002 69.50 69.50 65.00 66.44 3,629,500 -2.55(-3.70%)
Jul 09, 2002 68.50 69.45 68.25 68.99 2,598,900 +0.49(+0.72%)
Jul 08, 2002 69.16 69.10 68.30 68.50 1,787,000 -0.20(-0.29%)
Jul 05, 2002 69.26 69.75 68.51 68.70 1,222,300 -0.56(-0.81%)
Jul 04, 2002 67.55 69.40 67.20 69.26 2,363,000 +0.00(+0.00%)
Jul 03, 2002 67.55 69.40 67.20 69.26 2,363,000 +1.51(+2.23%)
Jul 02, 2002 68.35 68.79 67.33 67.75 3,548,900 -0.80(-1.17%)
Jul 01, 2002 69.50 69.96 68.50 68.55 2,880,500 -0.95(-1.37%)
Jun 28, 2002 71.00 71.50 69.50 69.50 3,800,000 -1.93(-2.70%)
Jun 27, 2002 68.88 71.52 68.60 71.43 4,158,300 +2.93(+4.28%)
Jun 26, 2002 67.11 68.60 66.26 68.50 3,074,500 +0.65(+0.96%)
Jun 25, 2002 69.12 69.30 66.41 67.85 5,840,900 -2.51(-3.57%)
Jun 21, 2002 70.00 70.54 69.50 70.36 3,449,200 +0.36(+0.51%)
Jun 20, 2002 68.69 70.13 68.52 70.00 3,940,100 +1.80(+2.64%)
Jun 19, 2002 68.60 69.58 68.00 68.20 4,166,100 -0.05(-0.07%)
Jun 18, 2002 66.76 68.55 66.50 68.25 4,386,000 +1.49(+2.23%)
Jun 17, 2002 65.26 66.80 65.26 66.76 2,089,700 +1.49(+2.28%)
Jun 14, 2002 65.63 65.96 64.72 65.27 2,493,000 -0.24(-0.37%)
Jun 12, 2002 63.85 65.83 63.53 65.51 3,045,300 +2.03(+3.20%)
Jun 11, 2002 63.48 64.22 63.32 63.48 1,529,200 -0.42(-0.66%)
Jun 10, 2002 63.30 64.79 63.05 63.90 1,563,000 +0.50(+0.79%)
Jun 07, 2002 63.40 64.23 62.90 63.40 2,111,500 -0.20(-0.31%)
Jun 06, 2002 63.90 64.35 63.29 63.60 2,926,600 -0.20(-0.31%)
Jun 05, 2002 62.35 63.89 61.75 63.80 2,427,300 +1.75(+2.82%)
May 31, 2002 62.92 63.18 61.82 62.05 2,388,400 -0.62(-0.99%)
May 28, 2002 62.40 63.18 61.92 62.67 1,136,800 +0.29(+0.46%)
May 27, 2002 62.45 62.99 61.77 62.38 1,154,000 +0.00(+0.00%)
May 24, 2002 62.45 62.99 61.77 62.38 1,154,000 -0.70(-1.11%)
May 23, 2002 63.00 63.75 62.33 63.08 2,191,800 +0.18(+0.29%)
May 22, 2002 62.20 63.03 61.86 62.90 2,217,200 +0.83(+1.34%)
May 21, 2002 60.96 62.50 60.96 62.07 2,165,700 +1.11(+1.82%)
May 20, 2002 61.50 62.05 60.54 60.96 1,547,300 -0.74(-1.20%)
May 17, 2002 61.95 62.17 60.87 61.70 1,838,500 +0.45(+0.73%)
May 16, 2002 60.35 61.55 60.15 61.25 1,902,100 +0.48(+0.79%)
May 15, 2002 61.15 61.66 59.90 60.77 2,694,800 -1.13(-1.83%)
May 14, 2002 62.09 62.55 61.00 61.90 1,982,800 -0.13(-0.21%)
May 13, 2002 61.75 63.34 61.70 62.03 1,053,600 +0.51(+0.83%)
May 10, 2002 62.60 62.61 61.25 61.52 1,623,100 -0.73(-1.17%)
May 09, 2002 62.35 63.29 62.10 62.25 2,691,600 -0.25(-0.40%)
May 08, 2002 61.35 63.29 61.31 62.50 1,853,500 +0.75(+1.21%)
May 07, 2002 61.03 62.18 60.85 61.75 2,299,100 +0.33(+0.54%)
May 06, 2002 62.85 63.20 61.12 61.42 1,541,000 -1.43(-2.28%)
May 03, 2002 62.65 63.00 61.77 62.85 2,187,300 +0.55(+0.88%)
May 02, 2002 62.85 62.93 61.75 62.30 2,105,700 -0.65(-1.03%)
May 01, 2002 62.45 63.05 62.00 62.95 2,969,500 +0.05(+0.08%)
Apr 30, 2002 60.70 63.48 60.50 62.90 300,000 +1.35(+2.19%)
Apr 29, 2002 61.45 62.28 60.85 61.55 2,195,000 +0.03(+0.05%)
Apr 26, 2002 62.70 63.05 60.90 61.52 2,167,300 -1.26(-2.01%)
Apr 25, 2002 61.00 62.92 60.10 62.78 3,032,300 +1.66(+2.72%)
Apr 24, 2002 61.75 62.20 60.75 61.12 3,769,100 -1.08(-1.74%)
Apr 23, 2002 59.53 62.25 59.00 62.20 4,234,500 +3.08(+5.21%)
Apr 22, 2002 59.60 59.88 58.13 59.12 3,185,700 -0.73(-1.22%)
Apr 19, 2002 60.80 60.95 59.45 59.85 1,805,000 -0.10(-0.17%)
Apr 18, 2002 60.08 60.70 59.68 59.95 2,826,000 -0.13(-0.22%)
Apr 17, 2002 61.50 61.50 59.57 60.08 2,159,100 -1.42(-2.31%)
Apr 16, 2002 60.45 61.85 60.35 61.50 2,149,400 +1.29(+2.14%)
Apr 15, 2002 61.35 61.81 59.55 60.21 2,020,000 -1.33(-2.16%)
Apr 12, 2002 60.35 61.95 60.07 61.54 1,850,500 +1.19(+1.97%)
Apr 11, 2002 61.45 61.92 59.96 60.35 3,451,700 -0.68(-1.11%)
Apr 10, 2002 60.00 62.10 59.95 61.03 3,831,800 +1.43(+2.40%)
Apr 09, 2002 59.80 60.10 59.08 59.60 2,284,500 -0.50(-0.83%)
Apr 08, 2002 59.00 60.12 58.90 60.10 1,579,900 +1.01(+1.71%)
Apr 05, 2002 58.80 59.38 58.38 59.09 1,031,700 -0.01(-0.02%)
Apr 04, 2002 58.53 59.42 58.40 59.10 1,422,700 +0.57(+0.97%)
Apr 03, 2002 58.66 59.55 58.12 58.53 1,623,000 -0.38(-0.65%)
Apr 02, 2002 59.00 59.83 58.63 58.91 2,569,000 -0.18(-0.30%)
Apr 01, 2002 57.83 59.46 57.35 59.09 2,058,000 +1.51(+2.62%)
Mar 29, 2002 58.40 58.50 57.48 57.58 2,091,200 +0.00(+0.00%)
Mar 28, 2002 58.40 58.50 57.48 57.58 2,091,200 -0.57(-0.98%)
Mar 27, 2002 57.65 59.96 57.65 58.15 3,899,100 +0.92(+1.61%)
Mar 26, 2002 56.20 57.61 55.97 57.23 22,570,000 +1.18(+2.11%)
Mar 25, 2002 56.50 56.59 55.70 56.05 2,029,200 -0.20(-0.36%)
Mar 22, 2002 56.55 57.25 55.50 56.25 210,000 -1.40(-2.43%)
Mar 21, 2002 58.20 58.30 57.28 57.65 1,736,100 -0.39(-0.67%)
Mar 20, 2002 58.25 58.68 57.80 58.04 1,737,600 -0.37(-0.63%)
Mar 19, 2002 57.60 58.85 57.60 58.41 30,000 +0.57(+0.99%)
Mar 18, 2002 57.45 58.70 57.10 57.84 1,941,300 +0.03(+0.05%)
Mar 15, 2002 57.50 58.40 57.34 57.81 2,661,200 +0.50(+0.87%)
Mar 14, 2002 57.10 57.75 56.71 57.31 1,335,500 +0.33(+0.58%)
Mar 13, 2002 56.92 57.48 56.67 56.98 1,783,400 -0.12(-0.21%)
Mar 12, 2002 57.05 57.99 56.50 57.10 2,357,500 -0.65(-1.13%)
Mar 11, 2002 56.05 58.40 55.90 57.75 3,273,700 +1.01(+1.78%)
Mar 08, 2002 56.98 57.10 55.12 56.74 2,255,300 +0.32(+0.57%)
Mar 07, 2002 57.20 57.56 55.94 56.42 2,292,300 -1.14(-1.98%)
Mar 06, 2002 55.00 58.00 54.72 57.56 3,449,600 +2.81(+5.13%)
Mar 05, 2002 56.55 56.95 54.15 54.75 3,714,200 -2.25(-3.95%)
Mar 04, 2002 57.00 57.36 56.85 57.00 2,436,600 -0.07(-0.12%)
Mar 01, 2002 57.15 57.60 56.75 57.07 2,108,200 +0.66(+1.17%)
Feb 28, 2002 57.70 57.89 56.35 56.41 2,251,800 -0.50(-0.88%)
Feb 27, 2002 56.00 57.82 55.91 56.91 2,879,700 +1.06(+1.90%)
Feb 26, 2002 56.00 56.72 55.85 55.85 1,866,500 -0.65(-1.15%)
Feb 25, 2002 55.00 56.99 54.20 56.50 3,226,900 +2.28(+4.21%)
Feb 22, 2002 55.00 55.00 53.60 54.22 3,685,600 -0.98(-1.78%)
Feb 21, 2002 55.50 56.99 55.20 55.20 80,000 -0.50(-0.90%)
Feb 20, 2002 54.25 55.89 54.01 55.70 2,882,100 +1.90(+3.53%)
Feb 19, 2002 54.00 54.40 53.75 53.80 2,489,300 -1.07(-1.95%)
Feb 18, 2002 53.40 55.10 53.29 54.87 3,950,600 +0.00(+0.00%)
Feb 15, 2002 53.40 55.10 53.29 54.87 3,950,600 +1.47(+2.75%)
Feb 14, 2002 53.00 53.50 52.86 53.40 2,065,200 +0.45(+0.85%)
Feb 13, 2002 53.00 53.41 52.85 52.95 2,226,000 -0.05(-0.09%)
Feb 12, 2002 53.55 53.75 52.80 53.00 1,969,600 -1.05(-1.94%)
Feb 11, 2002 53.95 54.35 53.70 54.05 2,084,900 -0.33(-0.61%)
Feb 08, 2002 53.72 54.70 53.51 54.38 1,778,700 +0.41(+0.76%)
Feb 07, 2002 53.52 54.21 53.52 53.97 2,205,700 +0.37(+0.69%)
Feb 06, 2002 53.00 54.02 53.00 53.60 4,589,000 +0.39(+0.73%)
Feb 05, 2002 52.25 53.30 52.20 53.21 4,561,800 -0.09(-0.17%)
Feb 04, 2002 52.60 54.10 52.50 53.30 4,064,800 +0.87(+1.66%)
Feb 01, 2002 52.00 52.60 51.72 52.43 4,949,800 -0.54(-1.02%)
Jan 31, 2002 50.27 52.97 50.27 52.97 4,474,200 +2.51(+4.97%)
Jan 30, 2002 50.50 51.50 50.00 50.46 2,365,400 +0.06(+0.12%)
Jan 29, 2002 51.25 51.34 49.86 50.40 2,305,400 -0.60(-1.18%)
Jan 28, 2002 50.00 51.20 49.99 51.00 4,453,700 +1.00(+2.00%)
Jan 25, 2002 49.85 50.90 49.50 50.00 4,928,200 +0.59(+1.19%)
Jan 24, 2002 48.23 49.64 48.15 49.41 5,846,100 +1.41(+2.94%)
Jan 23, 2002 48.70 48.96 47.25 48.00 1,742,400 -0.85(-1.74%)
Jan 22, 2002 48.86 49.72 48.70 48.85 1,937,400 +0.19(+0.39%)
Jan 21, 2002 48.22 49.00 48.10 48.66 1,966,600 +0.00(+0.00%)
Jan 18, 2002 48.22 49.00 48.10 48.66 1,966,600 +0.43(+0.89%)
Jan 17, 2002 48.50 48.75 47.94 48.23 1,560,000 +0.48(+1.01%)
Jan 16, 2002 48.25 48.90 20.00 47.75 70,000 -0.75(-1.55%)
Jan 15, 2002 47.81 48.75 47.63 48.50 3,081,100 +0.90(+1.89%)
Jan 14, 2002 46.50 47.75 46.50 47.60 1,754,400 +0.86(+1.84%)
Jan 11, 2002 47.45 47.70 46.70 46.74 1,860,200 -1.23(-2.56%)
Jan 10, 2002 47.90 48.20 47.76 47.97 1,559,700 +1.30(+2.79%)
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