Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

349.52 USD +5.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 98.34 98.81 96.72 97.02 1,799,300 -1.08(-1.10%)
Mar 29, 2007 97.91 98.49 97.59 98.10 1,338,087 +0.92(+0.95%)
Mar 28, 2007 97.67 98.17 96.95 97.18 1,365,402 -1.00(-1.02%)
Mar 27, 2007 98.04 98.61 97.34 98.18 1,439,800 -0.24(-0.24%)
Mar 26, 2007 99.16 99.18 97.50 98.42 1,168,698 -0.73(-0.74%)
Mar 23, 2007 98.00 99.25 97.94 99.15 1,305,698 +1.24(+1.27%)
Mar 22, 2007 99.50 99.59 97.76 97.91 1,656,800 -1.94(-1.94%)
Mar 21, 2007 98.54 99.85 98.39 99.85 1,191,800 +1.47(+1.49%)
Mar 20, 2007 98.60 98.69 97.75 98.38 1,181,000 -0.59(-0.60%)
Mar 19, 2007 98.00 99.06 98.00 98.97 1,150,400 +1.17(+1.20%)
Mar 16, 2007 98.43 98.47 97.72 97.80 1,702,800 -0.25(-0.25%)
Mar 15, 2007 97.94 98.28 97.45 98.05 1,425,800 -0.09(-0.09%)
Mar 14, 2007 97.09 98.35 95.95 98.14 2,120,300 +1.27(+1.31%)
Mar 13, 2007 100.00 99.74 96.87 96.87 2,067,900 -3.13(-3.13%)
Mar 12, 2007 96.73 100.02 96.65 100.00 2,120,300 +3.11(+3.21%)
Mar 09, 2007 97.56 97.83 96.60 96.89 1,176,200 -0.29(-0.30%)
Mar 08, 2007 97.40 97.98 96.72 97.18 1,324,600 +0.64(+0.66%)
Mar 07, 2007 96.86 97.10 96.31 96.54 1,256,100 -0.36(-0.37%)
Mar 06, 2007 96.89 97.52 96.35 96.90 1,898,900 +0.40(+0.41%)
Mar 05, 2007 94.96 97.54 94.80 96.50 2,866,600 +1.06(+1.11%)
Mar 02, 2007 97.66 97.94 95.44 95.44 2,296,700 -2.38(-2.43%)
Mar 01, 2007 96.25 98.09 92.68 97.82 2,382,424 +0.56(+0.58%)
Feb 28, 2007 96.75 98.84 95.84 97.26 3,070,100 -0.31(-0.32%)
Feb 27, 2007 101.16 101.34 96.33 97.57 2,719,000 -3.90(-3.84%)
Feb 26, 2007 102.07 102.34 101.04 101.47 1,383,621 -0.64(-0.63%)
Feb 23, 2007 101.59 102.32 101.13 102.11 1,630,900 +0.56(+0.55%)
Feb 22, 2007 103.24 103.50 101.12 101.55 3,377,500 -1.00(-0.98%)
Feb 21, 2007 102.76 103.42 102.27 102.55 1,242,900 -0.16(-0.16%)
Feb 20, 2007 101.70 102.76 101.45 102.71 2,097,300 +0.76(+0.75%)
Feb 16, 2007 102.66 103.26 101.58 101.95 1,854,700 -1.39(-1.35%)
Feb 15, 2007 102.14 103.46 102.04 103.34 1,233,800 +1.02(+1.00%)
Feb 14, 2007 102.38 102.81 102.00 102.32 1,010,038 +0.06(+0.06%)
Feb 13, 2007 101.64 102.61 101.52 102.26 1,632,297 +0.63(+0.62%)
Feb 12, 2007 101.16 101.93 101.13 101.63 1,690,868 +0.47(+0.46%)
Feb 09, 2007 100.76 101.59 100.72 101.16 1,075,700 +0.28(+0.28%)
Feb 08, 2007 101.52 101.78 100.66 100.88 1,300,000 -0.64(-0.63%)
Feb 07, 2007 100.92 101.84 100.67 101.52 2,205,500 +0.23(+0.23%)
Feb 06, 2007 99.39 101.32 99.19 101.29 3,627,000 +2.21(+2.23%)
Feb 05, 2007 98.00 99.38 97.86 99.08 1,763,800 +0.62(+0.63%)
Feb 02, 2007 97.85 99.00 97.58 98.46 2,322,000 +0.00(+0.00%)
Feb 01, 2007 96.90 98.53 96.72 98.46 2,281,900 +1.27(+1.31%)
Jan 31, 2007 96.20 97.30 96.16 97.19 1,893,500 +0.95(+0.99%)
Jan 30, 2007 96.00 96.36 95.82 96.24 1,851,000 +0.18(+0.19%)
Jan 29, 2007 96.33 96.62 95.95 96.06 3,140,600 -0.61(-0.63%)
Jan 26, 2007 98.75 98.75 96.21 96.67 2,306,300 -0.77(-0.79%)
Jan 25, 2007 98.50 98.75 97.44 97.44 2,715,700 +0.30(+0.31%)
Jan 24, 2007 98.20 98.21 96.50 97.14 3,100,300 -1.60(-1.62%)
Jan 23, 2007 96.70 98.75 96.50 98.74 3,159,400 +1.97(+2.04%)
Jan 22, 2007 97.28 97.29 95.60 96.77 3,031,700 -0.50(-0.51%)
Jan 19, 2007 96.97 97.75 96.29 97.27 1,578,400 +0.47(+0.49%)
Jan 18, 2007 96.12 97.38 96.12 96.80 1,562,600 +0.30(+0.31%)
Jan 17, 2007 97.25 97.42 96.07 96.50 2,229,900 -0.50(-0.52%)
Jan 16, 2007 96.05 97.48 96.03 97.00 1,551,800 +0.69(+0.72%)
Jan 12, 2007 95.41 96.68 95.32 96.31 1,760,500 +0.65(+0.68%)
Jan 11, 2007 94.55 95.76 94.12 95.66 1,949,700 +1.08(+1.14%)
Jan 10, 2007 93.30 94.85 92.86 94.58 1,305,100 +0.98(+1.05%)
Jan 09, 2007 94.03 94.67 93.25 93.60 1,501,600 -0.09(-0.10%)
Jan 08, 2007 91.55 94.20 91.54 93.69 2,002,400 +1.67(+1.81%)
Jan 05, 2007 91.69 92.57 91.37 92.02 1,954,600 +0.33(+0.36%)
Jan 04, 2007 92.05 92.23 91.08 91.69 1,965,400 -0.24(-0.26%)
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