Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD +3.28 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 69.39 69.67 68.44 68.79 3,959,167 -0.70(-1.01%)
Oct 29, 2009 68.54 69.64 67.39 69.49 4,762,887 +1.17(+1.71%)
Oct 28, 2009 70.03 70.21 68.20 68.32 5,465,522 -1.69(-2.41%)
Oct 27, 2009 71.32 71.49 69.94 70.01 5,433,511 -1.46(-2.04%)
Oct 26, 2009 72.53 72.53 71.05 71.47 4,729,049 -0.72(-1.00%)
Oct 23, 2009 72.11 72.40 71.98 72.19 5,315,563 +0.61(+0.85%)
Oct 22, 2009 70.15 72.00 69.96 71.58 7,127,003 +1.92(+2.76%)
Oct 21, 2009 71.34 71.38 69.40 69.66 11,012,155 -2.33(-3.24%)
Oct 20, 2009 72.35 72.59 71.92 71.99 12,745,753 -5.00(-6.49%)
Oct 19, 2009 75.64 77.38 75.04 76.99 3,658,167 +1.55(+2.05%)
Oct 16, 2009 74.45 75.97 74.17 75.44 3,132,135 +0.57(+0.76%)
Oct 15, 2009 74.87 75.37 74.44 74.87 1,941,510 -0.28(-0.37%)
Oct 14, 2009 74.79 75.60 73.73 75.15 3,016,645 +1.05(+1.42%)
Oct 13, 2009 74.79 74.86 73.72 74.10 2,520,804 -0.32(-0.43%)
Oct 12, 2009 75.09 75.33 74.08 74.42 4,642,230 -1.40(-1.85%)
Oct 09, 2009 73.20 76.06 73.06 75.82 5,309,336 +2.82(+3.86%)
Oct 08, 2009 74.41 74.47 72.89 73.00 6,681,694 -1.03(-1.39%)
Oct 07, 2009 76.01 76.01 73.59 74.03 5,652,065 -2.15(-2.82%)
Oct 06, 2009 75.36 76.34 74.99 76.18 2,771,917 +1.19(+1.59%)
Oct 05, 2009 75.50 75.93 74.78 74.99 4,253,942 -0.38(-0.50%)
Oct 02, 2009 76.67 76.67 75.09 75.37 3,634,848 -1.24(-1.62%)
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