Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

369.14 USD +0.84 (+0.23%)
Streaming Delayed Price Updated: 2:36 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 71.28 72.49 71.10 71.28 3,425,160 -0.61(-0.84%)
Sep 29, 2010 72.16 72.40 71.33 71.89 560 -0.58(-0.80%)
Sep 28, 2010 72.51 72.60 71.82 72.47 510 +0.09(+0.12%)
Sep 27, 2010 73.24 73.45 72.36 72.38 2,355,728 -0.75(-1.03%)
Sep 24, 2010 71.71 73.19 71.31 73.13 2,710,786 +1.46(+2.04%)
Sep 23, 2010 71.67 72.16 71.20 71.67 2,328,552 -0.13(-0.18%)
Sep 22, 2010 71.35 72.30 71.21 71.80 2,685,754 +0.15(+0.21%)
Sep 21, 2010 70.58 72.06 70.51 71.65 3,115,283 +0.94(+1.33%)
Sep 20, 2010 70.00 70.92 69.52 70.71 2,864,707 +0.96(+1.38%)
Sep 17, 2010 69.75 70.13 68.77 69.75 3,767,732 +1.27(+1.85%)
Sep 15, 2010 68.41 68.77 68.19 68.48 2,186,683 +0.00(+0.00%)
Sep 14, 2010 69.45 69.58 68.41 68.48 2,993,414 -0.97(-1.40%)
Sep 13, 2010 71.07 71.18 69.07 69.45 2,685,532 -0.93(-1.32%)
Sep 10, 2010 69.39 70.56 69.19 70.38 2,240,289 +1.01(+1.46%)
Sep 09, 2010 69.70 69.93 69.15 69.37 1,887,833 +0.51(+0.74%)
Sep 08, 2010 68.85 69.61 68.62 68.86 2,016 -0.73(-1.05%)
Sep 07, 2010 70.66 70.70 69.49 69.59 329 -1.13(-1.60%)
Sep 03, 2010 70.78 70.93 70.38 70.72 2,040,748 +0.40(+0.57%)
Sep 02, 2010 69.78 70.32 69.65 70.32 1,368 +0.39(+0.56%)
Sep 01, 2010 70.09 70.64 69.78 69.93 3,227,255 +0.44(+0.63%)
Aug 31, 2010 69.46 70.20 69.36 69.49 7,500 -0.74(-1.05%)
Aug 30, 2010 70.65 71.14 70.21 70.23 2,017,476 -2.04(-2.82%)
Aug 27, 2010 72.27 72.30 71.18 72.27 1,738,867 +0.73(+1.02%)
Aug 26, 2010 71.74 72.32 71.33 71.54 1,332,850 -0.13(-0.18%)
Aug 25, 2010 70.79 72.08 70.00 71.67 2,500,532 +0.42(+0.59%)
Aug 24, 2010 71.94 72.09 71.13 71.25 412 -1.23(-1.70%)
Aug 23, 2010 73.68 73.72 72.41 72.48 2,499,305 -0.72(-0.98%)
Aug 20, 2010 72.48 73.35 72.48 73.20 2,467,897 +0.12(+0.16%)
Aug 19, 2010 73.33 73.72 72.66 73.08 2,230 -0.58(-0.79%)
Aug 18, 2010 72.50 73.91 72.29 73.66 734 +1.24(+1.71%)
Aug 17, 2010 72.40 73.37 71.96 72.42 1,622 +0.48(+0.67%)
Aug 16, 2010 72.42 72.42 71.51 71.94 3,378,119 -0.78(-1.07%)
Aug 13, 2010 72.72 73.52 72.22 72.72 2,096,272 +0.24(+0.33%)
Aug 12, 2010 72.37 72.93 72.00 72.48 2,164,674 -0.64(-0.88%)
Aug 11, 2010 74.10 74.20 72.75 73.12 1,898 -1.54(-2.06%)
Aug 10, 2010 74.86 75.25 73.62 74.66 300 -0.94(-1.24%)
Aug 09, 2010 75.18 75.74 75.14 75.60 979,362 +0.53(+0.71%)
Aug 06, 2010 75.07 75.07 74.20 75.07 1,323,539 +0.04(+0.05%)
Aug 05, 2010 74.50 75.68 74.25 75.03 2,706,195 +0.01(+0.01%)
Aug 04, 2010 75.59 75.59 74.91 75.02 825 -0.41(-0.54%)
Aug 03, 2010 75.81 75.81 75.27 75.43 675 -0.47(-0.62%)
Aug 02, 2010 75.84 76.00 74.98 75.90 1,778,739 +0.75(+1.00%)
Jul 30, 2010 75.15 75.44 74.26 75.15 2,687,299 +0.20(+0.27%)
Jul 29, 2010 75.71 75.71 74.13 74.95 632 -0.29(-0.39%)
Jul 28, 2010 75.24 75.67 74.25 75.24 247 +0.37(+0.49%)
Jul 27, 2010 74.87 76.34 74.78 74.87 330 -0.01(-0.01%)
Jul 26, 2010 73.85 75.27 73.85 74.88 3,181,316 +0.93(+1.26%)
Jul 23, 2010 74.38 74.83 73.90 73.95 2,887,382 -0.30(-0.40%)
Jul 22, 2010 74.41 74.81 73.78 74.25 1,615 +0.59(+0.80%)
Jul 21, 2010 74.28 74.59 73.14 73.66 3,114,145 -0.24(-0.32%)
Jul 20, 2010 73.90 73.98 72.35 73.90 2,911,241 -0.15(-0.20%)
Jul 19, 2010 74.34 74.74 73.73 74.05 1,370,034 +0.12(+0.16%)
Jul 16, 2010 73.93 76.09 73.83 73.93 1,960,213 -2.02(-2.66%)
Jul 15, 2010 75.58 76.15 75.01 75.95 2,153,049 +0.45(+0.60%)
Jul 14, 2010 75.22 76.23 75.04 75.50 549 -0.03(-0.04%)
Jul 13, 2010 75.10 75.98 75.10 75.53 1,051 +0.79(+1.06%)
Jul 12, 2010 74.94 75.19 74.24 74.74 1,551,244 -0.50(-0.66%)
Jul 09, 2010 75.24 76.01 74.61 75.24 1,996,756 -0.91(-1.20%)
Jul 08, 2010 75.58 76.21 75.22 76.15 281 +0.74(+0.98%)
Jul 07, 2010 74.28 75.48 73.80 75.41 3,515 +1.08(+1.45%)
Jul 06, 2010 75.03 75.32 73.65 74.33 605 -0.11(-0.15%)
Jul 02, 2010 74.44 75.02 73.89 74.44 1,499,888 -0.02(-0.03%)
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