Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 75.52 76.30 75.00 75.90 2,094,400 +0.23(+0.30%)
Apr 27, 2006 75.10 76.00 74.65 75.67 2,329,800 +0.10(+0.13%)
Apr 26, 2006 75.95 76.18 74.57 75.57 2,912,400 -0.64(-0.84%)
Apr 25, 2006 77.59 77.62 75.27 76.21 2,309,800 -1.38(-1.78%)
Apr 24, 2006 77.00 77.95 76.75 77.59 2,195,400 +0.55(+0.71%)
Apr 21, 2006 76.99 77.04 76.23 77.04 1,312,900 +0.24(+0.31%)
Apr 20, 2006 75.93 77.02 75.77 76.80 1,798,800 +0.82(+1.08%)
Apr 19, 2006 75.34 75.99 75.00 75.98 1,259,100 +0.83(+1.10%)
Apr 18, 2006 74.00 75.45 74.00 75.15 2,324,200 +1.58(+2.15%)
Apr 17, 2006 73.18 73.61 73.00 73.57 1,040,500 +0.74(+1.02%)
Apr 13, 2006 72.82 73.10 72.50 72.83 1,036,100 +0.01(+0.01%)
Apr 12, 2006 73.17 73.40 72.41 72.82 1,744,200 -0.30(-0.41%)
Apr 11, 2006 73.84 73.93 72.60 73.12 1,742,300 -0.82(-1.11%)
Apr 10, 2006 73.78 74.14 73.46 73.94 1,215,800 +0.13(+0.18%)
Apr 07, 2006 74.75 75.10 73.35 73.81 1,633,000 -0.67(-0.90%)
Apr 06, 2006 74.52 74.79 74.02 74.48 1,329,400 -0.40(-0.53%)
Apr 05, 2006 74.97 75.10 74.48 74.88 2,013,000 -0.12(-0.16%)
Apr 04, 2006 73.88 75.18 73.10 75.00 2,129,500 +0.65(+0.87%)
Apr 03, 2006 75.38 75.38 74.25 74.35 1,745,700 -0.78(-1.04%)
Mar 31, 2006 75.03 75.54 74.99 75.13 2,164,400 -0.10(-0.13%)
Mar 30, 2006 75.30 75.79 75.00 75.23 1,570,400 -0.27(-0.36%)
Mar 29, 2006 75.57 75.98 75.34 75.50 1,477,100 -0.08(-0.11%)
Mar 28, 2006 75.93 76.20 75.45 75.58 1,620,200 -0.35(-0.46%)
Mar 27, 2006 75.50 76.04 75.29 75.93 1,625,400 -0.06(-0.08%)
Mar 24, 2006 75.70 76.32 75.06 75.99 1,987,400 +0.02(+0.03%)
Mar 23, 2006 76.50 76.50 75.60 75.97 1,253,400 -0.53(-0.69%)
Mar 22, 2006 76.30 76.56 75.75 76.50 2,835,700 +0.20(+0.26%)
Mar 21, 2006 76.84 77.78 76.16 76.30 2,721,200 -0.43(-0.56%)
Mar 20, 2006 76.19 76.98 76.01 76.73 2,158,300 +0.78(+1.03%)
Mar 17, 2006 75.95 76.29 75.63 75.95 2,885,300 +0.10(+0.13%)
Mar 16, 2006 74.47 76.03 74.40 75.85 3,812,300 +1.63(+2.20%)
Mar 15, 2006 74.21 74.64 73.82 74.22 1,933,100 +0.15(+0.20%)
Mar 14, 2006 73.52 74.37 73.17 74.07 1,939,700 +0.55(+0.75%)
Mar 13, 2006 74.33 74.95 73.50 73.52 2,128,400 -0.81(-1.09%)
Mar 10, 2006 73.58 74.63 73.23 74.33 2,170,200 +0.74(+1.01%)
Mar 09, 2006 73.43 74.17 73.14 73.59 2,034,400 +0.17(+0.23%)
Mar 08, 2006 73.28 73.50 73.08 73.42 2,004,500 +0.30(+0.41%)
Mar 07, 2006 72.38 73.43 72.25 73.12 2,010,500 +0.33(+0.45%)
Mar 06, 2006 73.70 73.70 72.52 72.79 1,467,600 -0.71(-0.97%)
Mar 03, 2006 73.29 74.37 72.98 73.50 2,144,700 +0.19(+0.26%)
Mar 02, 2006 73.10 73.84 72.78 73.31 2,214,600 -0.02(-0.03%)
Mar 01, 2006 72.68 73.65 72.63 73.33 1,578,700 +0.46(+0.63%)
Feb 28, 2006 74.06 73.76 72.24 72.87 3,020,500 -1.19(-1.61%)
Feb 27, 2006 74.05 74.66 74.05 74.06 2,113,400 -0.52(-0.70%)
Feb 24, 2006 73.49 74.97 73.46 74.58 2,394,700 +1.09(+1.48%)
Feb 23, 2006 73.50 73.81 73.11 73.49 2,120,200 -0.49(-0.66%)
Feb 22, 2006 72.98 73.99 72.88 73.98 2,552,300 +1.00(+1.37%)
Feb 21, 2006 72.50 73.26 71.61 72.98 2,960,200 +0.14(+0.19%)
Feb 17, 2006 71.58 72.98 71.42 72.84 2,627,900 +0.92(+1.28%)
Feb 16, 2006 71.42 71.98 71.42 71.92 1,518,300 +0.09(+0.13%)
Feb 15, 2006 72.34 72.48 71.36 71.83 3,085,900 -0.84(-1.16%)
Feb 14, 2006 71.56 73.00 71.48 72.67 4,052,800 +1.05(+1.47%)
Feb 13, 2006 70.90 71.88 70.56 71.62 2,034,800 +0.25(+0.35%)
Feb 10, 2006 70.37 71.41 70.32 71.37 2,601,600 +0.75(+1.06%)
Feb 09, 2006 69.94 70.87 69.60 70.62 2,097,400 +0.68(+0.97%)
Feb 08, 2006 69.70 70.06 69.58 69.94 1,852,700 +0.22(+0.32%)
Feb 07, 2006 69.80 70.00 69.50 69.72 2,543,800 -0.30(-0.43%)
Feb 06, 2006 68.48 70.20 68.40 70.02 4,093,600 +1.10(+1.60%)
Feb 03, 2006 68.00 68.94 67.93 68.92 2,493,600 +0.80(+1.17%)
Feb 02, 2006 67.87 68.25 67.67 68.12 2,197,900 +0.15(+0.22%)
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