Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

339.96 USD +6.15 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 182.60 184.09 182.13 182.78 1,981,557 +1.42(+0.78%)
Sep 29, 2014 181.80 182.79 180.11 181.36 1,582,582 -0.22(-0.12%)
Sep 26, 2014 177.54 182.27 177.54 181.58 1,880,819 +4.14(+2.33%)
Sep 25, 2014 178.10 178.74 176.26 177.44 1,739,089 -0.95(-0.53%)
Sep 24, 2014 176.28 178.50 176.28 178.39 959,395 +2.05(+1.16%)
Sep 23, 2014 178.53 178.98 175.92 176.34 1,451,121 -2.65(-1.48%)
Sep 22, 2014 179.72 180.76 178.76 178.99 1,097,393 -1.75(-0.97%)
Sep 19, 2014 180.49 181.22 180.22 180.74 1,896,684 +1.17(+0.65%)
Sep 18, 2014 179.37 179.72 178.30 179.57 1,040,425 +0.77(+0.43%)
Sep 17, 2014 177.78 179.65 177.45 178.80 1,152,637 +1.61(+0.91%)
Sep 16, 2014 175.13 177.93 175.02 177.19 1,187,091 +1.59(+0.91%)
Sep 15, 2014 174.42 175.78 173.92 175.60 678,526 +1.17(+0.67%)
Sep 12, 2014 174.17 174.99 173.71 174.43 759,383 +0.23(+0.13%)
Sep 11, 2014 174.38 174.77 173.58 174.20 1,299,213 -0.39(-0.22%)
Sep 10, 2014 174.96 175.03 173.72 174.59 2,210,569 -0.35(-0.20%)
Sep 09, 2014 175.60 176.35 174.84 174.94 1,418,370 +0.17(+0.10%)
Sep 08, 2014 174.52 175.57 174.36 174.77 927,880 +0.19(+0.11%)
Sep 05, 2014 173.17 174.58 172.37 174.58 983,572 +1.54(+0.89%)
Sep 04, 2014 173.99 174.49 172.76 173.04 1,109,122 -0.46(-0.27%)
Sep 03, 2014 174.94 175.64 173.21 173.50 1,454,801 -0.30(-0.17%)
Sep 02, 2014 175.14 175.31 173.07 173.80 1,547,713 -0.20(-0.11%)
Aug 29, 2014 174.76 174.00 174.00 174.00 1,532,000 -0.10(-0.06%)
Aug 28, 2014 174.67 175.05 173.74 174.10 1,455,774 -2.42(-1.37%)
Aug 27, 2014 176.99 177.00 176.00 176.52 1,115,227 -0.09(-0.05%)
Aug 26, 2014 176.97 177.01 176.04 176.61 1,037,021 +0.08(+0.05%)
Aug 25, 2014 175.75 177.07 175.43 176.53 866,414 +1.38(+0.79%)
Aug 22, 2014 174.71 176.03 174.36 175.15 801,404 +0.05(+0.03%)
Aug 21, 2014 174.92 175.49 174.18 175.10 1,089,330 -0.21(-0.12%)
Aug 20, 2014 172.15 175.47 172.13 175.31 1,351,131 +3.18(+1.85%)
Aug 19, 2014 172.02 172.40 171.29 172.13 841,052 +0.61(+0.36%)
Aug 18, 2014 170.20 172.10 170.04 171.52 766,372 +2.36(+1.40%)
Aug 15, 2014 169.91 170.50 167.96 169.16 1,062,433 -0.34(-0.20%)
Aug 14, 2014 169.34 170.21 168.90 169.50 1,030,029 +0.41(+0.24%)
Aug 13, 2014 166.15 169.40 166.15 169.09 1,081,606 +3.31(+2.00%)
Aug 12, 2014 166.15 167.15 165.26 165.78 779,533 -0.37(-0.22%)
Aug 11, 2014 166.86 166.93 166.00 166.15 801,750 +0.35(+0.21%)
Aug 08, 2014 163.11 166.19 163.10 165.80 1,196,123 +2.85(+1.75%)
Aug 07, 2014 164.28 164.62 162.52 162.95 1,087,115 -0.10(-0.06%)
Aug 06, 2014 166.08 166.08 162.71 163.05 1,885,235 -3.88(-2.32%)
Aug 05, 2014 167.79 169.16 166.56 166.93 1,218,909 -1.36(-0.81%)
Aug 04, 2014 167.56 168.58 167.03 168.29 1,187,283 +1.17(+0.70%)
Aug 01, 2014 166.72 168.77 166.19 167.12 1,535,923 +0.15(+0.09%)
Jul 31, 2014 169.08 169.24 166.97 166.97 1,935,273 -3.21(-1.89%)
Jul 30, 2014 170.24 171.36 168.84 170.18 1,077,748 +0.85(+0.50%)
Jul 29, 2014 170.50 170.66 169.24 169.33 1,063,434 -0.67(-0.39%)
Jul 28, 2014 169.99 170.57 168.46 170.00 1,989,631 -0.04(-0.02%)
Jul 25, 2014 169.33 170.69 169.19 170.04 2,112,251 +0.07(+0.04%)
Jul 24, 2014 168.53 170.12 167.82 169.97 1,617,585 +1.87(+1.11%)
Jul 23, 2014 167.76 169.21 167.22 168.10 1,808,391 +0.23(+0.14%)
Jul 22, 2014 164.50 168.18 164.39 167.87 2,172,392 +4.89(+3.00%)
Jul 21, 2014 162.00 163.67 161.19 162.98 1,200,922 +0.49(+0.30%)
Jul 18, 2014 161.82 162.54 161.06 162.49 1,074,835 +1.16(+0.72%)
Jul 17, 2014 161.11 163.20 160.56 161.33 1,190,633 -0.22(-0.14%)
Jul 16, 2014 163.08 163.46 161.15 161.55 947,811 -1.07(-0.66%)
Jul 15, 2014 161.73 163.49 161.47 162.62 1,312,010 +0.81(+0.50%)
Jul 14, 2014 160.78 161.98 160.50 161.81 1,045,076 +1.50(+0.94%)
Jul 11, 2014 158.13 160.62 157.93 160.31 1,073,587 +2.13(+1.35%)
Jul 10, 2014 156.23 159.04 156.23 158.18 815,689 +0.25(+0.16%)
Jul 09, 2014 158.12 158.73 157.43 157.93 827,446 +0.72(+0.46%)
Jul 08, 2014 158.44 158.44 156.96 157.21 966,318 -1.09(-0.69%)
Jul 07, 2014 159.25 159.71 157.71 158.30 1,164,739 -1.60(-1.00%)
Jul 03, 2014 159.80 159.90 159.90 159.90 687,200 +0.92(+0.58%)
Jul 02, 2014 160.77 160.88 158.20 158.98 1,309,781 -1.66(-1.03%)
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