Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.23 USD -1.49 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 106.85 108.75 106.49 108.49 2,745,100 +1.70(+1.59%)
Sep 27, 2007 105.59 106.89 103.81 106.79 4,207,050 +1.07(+1.01%)
Sep 26, 2007 105.11 107.00 104.42 105.72 3,564,200 +0.76(+0.72%)
Sep 25, 2007 102.30 105.12 102.28 104.96 2,604,814 +2.61(+2.55%)
Sep 24, 2007 103.81 104.01 102.09 102.35 2,102,250 -0.85(-0.82%)
Sep 21, 2007 101.99 103.47 101.04 103.20 2,877,000 +2.16(+2.14%)
Sep 20, 2007 100.99 101.89 100.69 101.04 1,660,100 -0.15(-0.15%)
Sep 19, 2007 101.86 103.39 100.83 101.19 2,272,100 -0.91(-0.89%)
Sep 18, 2007 100.95 102.16 100.28 102.10 2,286,400 +2.69(+2.71%)
Sep 17, 2007 100.34 101.23 99.07 99.41 2,619,900 -1.93(-1.90%)
Sep 14, 2007 99.23 101.57 98.73 101.34 2,251,300 +1.70(+1.71%)
Sep 13, 2007 98.65 100.16 98.37 99.64 2,229,500 +2.02(+2.07%)
Sep 12, 2007 97.70 98.87 97.00 97.62 1,629,400 -0.37(-0.38%)
Sep 11, 2007 97.88 98.53 94.97 97.99 1,663,200 +0.48(+0.49%)
Sep 10, 2007 96.90 98.40 96.71 97.51 1,708,900 +0.87(+0.90%)
Sep 07, 2007 97.50 98.25 96.47 96.64 2,133,300 -1.75(-1.78%)
Sep 06, 2007 98.86 99.23 97.81 98.39 1,436,300 -0.48(-0.49%)
Sep 05, 2007 98.56 99.24 97.39 98.87 2,132,600 +0.05(+0.05%)
Sep 04, 2007 99.25 99.25 97.61 98.82 1,755,300 -0.32(-0.32%)
Aug 31, 2007 99.78 100.33 98.98 99.14 1,439,100 +0.49(+0.50%)
Aug 30, 2007 99.71 99.71 98.35 98.65 1,758,200 -1.06(-1.06%)
Aug 29, 2007 98.61 99.78 98.51 99.71 2,146,300 +1.92(+1.96%)
Aug 28, 2007 102.14 102.14 97.74 97.79 4,124,500 -4.62(-4.51%)
Aug 27, 2007 99.50 102.50 99.12 102.41 2,416,890 +2.39(+2.39%)
Aug 24, 2007 97.34 100.02 97.15 100.02 1,834,600 +3.09(+3.19%)
Aug 23, 2007 98.00 98.75 96.28 96.93 1,667,100 -0.86(-0.88%)
Aug 22, 2007 95.31 98.26 95.31 97.79 2,522,200 +2.28(+2.39%)
Aug 21, 2007 95.10 96.61 94.85 95.51 1,493,590 -0.69(-0.72%)
Aug 20, 2007 96.00 96.97 94.84 96.20 1,548,300 -0.02(-0.02%)
Aug 17, 2007 98.48 98.48 95.28 96.22 2,729,200 +0.72(+0.75%)
Aug 16, 2007 93.61 96.15 92.69 95.50 4,047,000 +0.67(+0.71%)
Aug 15, 2007 96.75 97.17 94.65 94.83 2,378,082 -1.23(-1.28%)
Aug 14, 2007 98.08 98.33 95.51 96.06 2,763,989 -1.94(-1.98%)
Aug 13, 2007 95.64 99.45 95.64 98.00 3,993,700 +3.69(+3.91%)
Aug 10, 2007 90.32 95.93 88.86 94.31 6,683,030 +2.95(+3.23%)
Aug 09, 2007 94.50 95.60 91.19 91.36 7,594,900 -3.31(-3.50%)
Aug 08, 2007 98.52 98.69 93.68 94.67 5,364,500 -3.59(-3.65%)
Aug 07, 2007 100.20 100.25 97.65 98.26 3,052,956 -2.59(-2.57%)
Aug 06, 2007 99.91 101.13 99.38 100.85 1,937,370 +0.79(+0.79%)
Aug 03, 2007 100.95 102.38 99.92 100.06 2,296,436 -2.32(-2.27%)
Aug 02, 2007 102.00 102.76 101.18 102.38 3,130,600 +0.68(+0.67%)
Aug 01, 2007 98.87 102.40 98.55 101.70 2,774,942 +3.22(+3.27%)
Jul 31, 2007 101.50 102.16 98.48 98.48 2,838,800 -2.02(-2.01%)
Jul 30, 2007 100.10 101.63 99.77 100.50 3,175,300 +1.22(+1.23%)
Jul 27, 2007 100.38 101.12 99.27 99.28 2,364,600 -1.30(-1.29%)
Jul 26, 2007 102.39 104.20 99.35 100.58 6,121,375 -1.32(-1.30%)
Jul 25, 2007 104.23 104.69 100.26 101.90 4,656,549 -1.19(-1.15%)
Jul 24, 2007 102.00 107.33 100.42 103.09 8,506,117 +3.57(+3.59%)
Jul 23, 2007 98.68 99.90 98.28 99.52 1,685,409 +1.63(+1.67%)
Jul 20, 2007 98.14 99.17 97.28 97.89 1,721,500 -1.09(-1.10%)
Jul 19, 2007 98.85 99.18 98.55 98.98 1,561,700 +0.49(+0.50%)
Jul 18, 2007 98.33 98.77 96.90 98.49 2,072,254 -0.07(-0.07%)
Jul 17, 2007 96.48 99.14 96.21 98.56 1,910,001 +1.76(+1.82%)
Jul 16, 2007 96.80 97.02 96.12 96.80 1,299,200 -0.54(-0.55%)
Jul 13, 2007 97.50 97.69 96.60 97.34 1,281,508 -0.05(-0.05%)
Jul 12, 2007 95.40 97.39 94.59 97.39 1,929,100 +2.80(+2.96%)
Jul 11, 2007 94.21 95.16 94.11 94.59 1,339,800 +0.41(+0.44%)
Jul 10, 2007 96.35 96.50 94.18 94.18 2,076,389 -2.78(-2.87%)
Jul 09, 2007 96.43 97.59 96.43 96.96 1,148,713 +0.33(+0.34%)
Jul 06, 2007 96.60 96.96 96.25 96.63 1,174,900 -0.07(-0.07%)
Jul 05, 2007 95.85 97.06 95.53 96.70 1,857,800 +1.23(+1.29%)
Jul 03, 2007 95.33 95.87 94.97 95.47 673,600 +0.81(+0.86%)
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