Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.62 USD +3.55 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 106.67 107.79 105.83 105.83 1,976,152 -1.20(-1.12%)
May 30, 2013 107.63 108.55 107.02 107.03 2,068,512 -0.28(-0.26%)
May 29, 2013 107.15 107.71 106.58 107.31 1,546,289 -0.44(-0.41%)
May 28, 2013 107.76 108.80 107.55 107.75 5,380,134 +0.69(+0.64%)
May 24, 2013 106.08 107.10 105.53 107.06 4,807,070 +0.76(+0.71%)
May 23, 2013 105.68 106.79 105.46 106.30 4,760,271 -0.19(-0.18%)
May 22, 2013 106.82 107.93 106.26 106.49 2,119,770 -0.50(-0.47%)
May 21, 2013 106.78 107.10 106.10 106.99 1,452,071 +0.43(+0.40%)
May 20, 2013 105.93 107.00 105.83 106.56 1,501,098 +0.15(+0.14%)
May 17, 2013 104.53 106.41 104.53 106.41 2,613,077 +2.41(+2.32%)
May 16, 2013 103.92 104.65 103.78 104.00 1,574,279 -0.05(-0.05%)
May 15, 2013 101.80 104.09 101.32 104.05 2,214,199 +2.16(+2.12%)
May 13, 2013 101.88 102.25 101.50 101.89 1,327,061 -0.05(-0.05%)
May 10, 2013 101.23 101.95 101.23 101.94 1,308,562 +0.59(+0.58%)
May 09, 2013 102.00 102.28 101.06 101.35 2,023,915 -0.45(-0.44%)
May 08, 2013 102.56 102.61 101.69 101.80 1,972,671 -1.08(-1.05%)
May 07, 2013 102.25 102.89 102.03 102.88 1,459,299 +0.69(+0.68%)
May 06, 2013 101.72 102.89 101.57 102.19 2,300,122 +0.18(+0.18%)
May 03, 2013 101.00 102.15 100.67 102.01 2,356,522 +1.34(+1.33%)
May 02, 2013 99.53 101.12 99.16 100.67 1,805,884 +1.32(+1.33%)
May 01, 2013 98.90 100.24 98.77 99.35 1,957,006 +0.26(+0.26%)
Apr 30, 2013 98.60 99.20 98.34 99.09 1,814,239 +0.03(+0.03%)
Apr 29, 2013 98.99 99.21 98.57 99.06 1,231,997 +0.09(+0.09%)
Apr 26, 2013 98.27 99.40 98.27 98.97 1,634,731 +0.70(+0.71%)
Apr 25, 2013 96.04 98.65 96.00 98.27 2,110,020 +0.58(+0.59%)
Apr 24, 2013 97.63 98.28 97.55 97.69 1,913,303 +0.63(+0.65%)
Apr 23, 2013 98.25 99.49 95.86 97.06 2,489,268 +1.21(+1.26%)
Apr 22, 2013 96.60 96.67 95.67 95.85 1,378,472 -0.43(-0.45%)
Apr 19, 2013 95.50 96.50 95.36 96.28 1,487,899 +1.26(+1.33%)
Apr 18, 2013 95.85 95.95 94.54 95.02 1,287,708 -0.54(-0.57%)
Apr 17, 2013 95.89 96.07 94.70 95.56 1,883,808 -0.70(-0.73%)
Apr 16, 2013 96.07 96.34 95.62 96.26 1,518,437 +0.82(+0.86%)
Apr 15, 2013 96.56 97.15 95.24 95.44 1,637,043 -1.74(-1.79%)
Apr 12, 2013 96.90 97.25 96.25 97.18 1,234,926 -0.12(-0.12%)
Apr 11, 2013 96.34 97.57 96.27 97.30 1,867,945 +1.32(+1.38%)
Apr 10, 2013 95.86 96.37 95.69 95.98 1,372,042 +0.57(+0.60%)
Apr 09, 2013 95.32 95.51 94.31 95.41 1,432,632 +0.32(+0.34%)
Apr 08, 2013 94.74 95.10 94.04 95.09 1,198,305 +0.56(+0.59%)
Apr 05, 2013 94.83 95.21 94.00 94.53 2,581,616 -0.87(-0.91%)
Apr 04, 2013 95.49 96.13 95.26 95.40 1,465,054 +0.31(+0.33%)
Apr 03, 2013 95.28 96.46 95.04 95.09 2,627,228 +0.08(+0.08%)
Apr 02, 2013 95.50 95.64 94.69 95.01 1,676,486 +0.01(+0.01%)
Apr 01, 2013 96.14 96.45 94.78 95.00 2,140,499 -1.52(-1.57%)
Mar 28, 2013 94.39 96.59 94.39 96.52 3,825,720 +2.05(+2.17%)
Mar 27, 2013 93.24 94.67 93.04 94.47 1,909,239 +0.77(+0.82%)
Mar 26, 2013 92.75 93.75 92.63 93.70 1,974,082 +1.39(+1.51%)
Mar 25, 2013 92.61 93.00 91.91 92.31 1,324,314 +0.05(+0.05%)
Mar 22, 2013 92.17 92.84 91.80 92.26 1,564,296 +0.58(+0.63%)
Mar 21, 2013 92.00 92.45 91.65 91.68 1,571,485 -0.56(-0.61%)
Mar 20, 2013 93.23 93.50 92.23 92.24 1,849,748 -0.63(-0.68%)
Mar 19, 2013 92.73 93.57 92.46 92.87 1,465,480 +0.51(+0.55%)
Mar 18, 2013 91.81 93.14 91.70 92.36 1,491,180 -0.38(-0.41%)
Mar 15, 2013 92.09 92.80 92.02 92.74 2,517,437 +0.20(+0.22%)
Mar 14, 2013 92.29 92.54 92.01 92.54 1,879,495 +0.24(+0.26%)
Mar 13, 2013 90.64 92.49 90.30 92.30 2,079,091 +1.93(+2.14%)
Mar 12, 2013 90.23 90.44 89.95 90.37 2,116,188 -0.17(-0.19%)
Mar 11, 2013 89.79 90.58 89.70 90.54 2,103,915 +0.55(+0.61%)
Mar 08, 2013 89.16 90.20 88.98 89.99 1,771,291 +1.20(+1.35%)
Mar 07, 2013 88.54 89.28 88.42 88.79 1,416,156 +0.43(+0.49%)
Mar 06, 2013 88.10 88.42 87.71 88.36 1,684,691 +0.55(+0.63%)
Mar 05, 2013 87.10 88.09 87.00 87.81 1,492,465 +0.71(+0.82%)
Mar 04, 2013 87.84 87.89 86.51 87.10 1,766,700 -1.07(-1.21%)
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