Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

390.34 USD +3.00 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 51.40 51.40 50.79 51.23 1,262,000 -0.17(-0.33%)
Aug 28, 2003 50.55 51.47 50.50 51.40 2,397,000 -0.05(-0.10%)
Aug 27, 2003 51.24 51.50 50.39 51.45 1,691,500 +0.08(+0.16%)
Aug 26, 2003 51.10 51.53 50.29 51.37 2,168,300 +1.05(+2.09%)
Aug 25, 2003 49.65 50.32 49.40 50.32 1,490,600 +0.44(+0.88%)
Aug 22, 2003 50.76 50.76 49.80 49.88 2,273,200 -0.68(-1.34%)
Aug 21, 2003 51.15 51.77 50.08 50.56 2,184,800 -0.48(-0.94%)
Aug 20, 2003 51.95 52.10 50.90 51.04 1,539,000 -0.91(-1.75%)
Aug 19, 2003 52.48 52.88 51.13 51.95 2,080,800 -0.03(-0.06%)
Aug 18, 2003 50.60 52.17 50.60 51.98 2,176,500 +1.37(+2.71%)
Aug 15, 2003 50.49 50.68 50.20 50.61 567,300 +0.12(+0.24%)
Aug 14, 2003 50.33 50.67 49.83 50.49 2,552,400 +0.10(+0.20%)
Aug 13, 2003 50.98 51.30 50.29 50.39 1,613,100 -0.59(-1.16%)
Aug 12, 2003 50.45 51.11 50.44 50.98 1,836,200 +0.40(+0.79%)
Aug 11, 2003 50.65 50.98 50.06 50.58 1,474,400 -0.01(-0.02%)
Aug 08, 2003 50.20 50.69 49.78 50.59 3,981,800 +0.89(+1.79%)
Aug 07, 2003 50.00 50.44 49.51 49.70 6,789,600 -1.20(-2.36%)
Aug 06, 2003 50.80 51.80 50.15 50.90 1,955,400 +0.73(+1.46%)
Aug 05, 2003 51.08 51.29 50.02 50.17 2,304,200 -1.53(-2.96%)
Aug 04, 2003 51.65 52.35 50.64 51.70 1,562,600 +0.18(+0.35%)
Aug 01, 2003 52.95 52.95 51.52 51.52 1,659,100 -0.82(-1.57%)
Jul 31, 2003 52.65 53.00 52.20 52.34 1,572,000 -0.11(-0.21%)
Jul 30, 2003 52.70 53.10 52.31 52.45 1,863,500 -0.10(-0.19%)
Jul 29, 2003 53.33 53.72 52.45 52.55 1,649,900 -0.91(-1.70%)
Jul 28, 2003 53.57 54.20 53.10 53.46 3,012,500 +0.46(+0.87%)
Jul 25, 2003 51.85 53.05 51.40 53.00 3,049,000 +1.45(+2.81%)
Jul 24, 2003 54.98 55.00 51.55 51.55 4,096,200 -1.83(-3.43%)
Jul 23, 2003 53.39 53.70 52.62 53.38 1,609,600 -0.02(-0.04%)
Jul 22, 2003 52.30 53.60 51.40 53.40 3,648,600 +1.10(+2.10%)
Jul 21, 2003 52.75 52.79 51.28 52.30 2,620,300 +0.25(+0.48%)
Jul 18, 2003 50.75 52.08 50.60 52.05 2,674,000 +1.83(+3.64%)
Jul 17, 2003 50.20 50.81 49.78 50.22 2,428,600 +0.13(+0.26%)
Jul 16, 2003 49.28 50.35 49.28 50.09 2,414,100 +0.79(+1.60%)
Jul 15, 2003 48.55 49.61 48.50 49.30 2,230,300 +0.65(+1.34%)
Jul 14, 2003 49.98 49.99 48.51 48.65 1,608,100 -0.73(-1.48%)
Jul 11, 2003 49.02 49.50 48.74 49.38 2,404,500 +0.73(+1.50%)
Jul 10, 2003 47.80 48.65 47.51 48.65 2,554,000 +0.76(+1.59%)
Jul 09, 2003 47.92 48.34 47.60 47.89 1,969,800 -0.14(-0.29%)
Jul 08, 2003 47.90 48.19 46.85 48.03 3,648,400 -0.05(-0.10%)
Jul 07, 2003 48.70 48.95 47.57 48.08 2,091,100 -0.32(-0.66%)
Jul 03, 2003 48.27 48.64 48.17 48.40 837,500 -0.41(-0.84%)
Jul 02, 2003 48.37 48.81 47.90 48.81 1,435,000 +0.36(+0.74%)
Jul 01, 2003 47.80 48.58 47.47 48.45 1,466,800 +0.88(+1.85%)
Jun 30, 2003 47.73 48.22 47.57 47.57 1,602,200 +0.05(+0.11%)
Jun 27, 2003 47.85 47.93 47.26 47.52 1,744,800 -0.33(-0.69%)
Jun 26, 2003 48.26 48.62 47.72 47.85 1,583,400 -0.27(-0.56%)
Jun 25, 2003 49.10 49.24 47.95 48.12 1,201,000 -0.34(-0.70%)
Jun 24, 2003 47.83 49.03 47.83 48.46 1,742,600 +0.25(+0.52%)
Jun 23, 2003 48.85 48.99 47.44 48.21 1,966,700 -0.42(-0.86%)
Jun 20, 2003 49.16 49.25 48.60 48.63 3,029,900 -0.53(-1.08%)
Jun 19, 2003 49.88 49.94 49.01 49.16 1,825,700 -0.49(-0.99%)
Jun 18, 2003 49.08 49.89 48.87 49.65 2,677,400 +0.58(+1.18%)
Jun 17, 2003 48.95 49.25 48.50 49.07 2,542,000 +0.34(+0.70%)
Jun 16, 2003 47.90 48.95 47.85 48.73 1,195,400 +0.83(+1.73%)
Jun 13, 2003 48.80 48.99 47.60 47.90 1,316,900 -0.52(-1.07%)
Jun 12, 2003 48.17 48.80 47.88 48.42 2,444,300 +0.33(+0.69%)
Jun 11, 2003 46.69 48.15 46.56 48.09 2,379,300 +1.59(+3.42%)
Jun 10, 2003 46.50 47.12 45.59 46.50 2,515,100 +0.00(+0.00%)
Jun 09, 2003 46.42 47.25 46.15 46.50 1,947,200 +0.09(+0.19%)
Jun 06, 2003 45.85 47.18 45.81 46.41 3,619,600 +0.96(+2.11%)
Jun 05, 2003 45.20 46.81 45.00 45.45 3,219,800 -0.35(-0.76%)
Jun 04, 2003 46.00 46.17 45.30 45.80 2,878,500 -0.15(-0.33%)
Jun 03, 2003 46.60 46.83 45.93 45.95 2,265,200 -0.78(-1.67%)
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