Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD -0.52 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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