Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

339.92 USD -0.04 (-0.01%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 162.02 164.38 161.35 164.14 1,615,759 +2.15(+1.33%)
Apr 29, 2014 161.30 162.53 160.91 161.99 1,225,891 +0.62(+0.38%)
Apr 28, 2014 161.33 162.27 159.80 161.37 1,352,618 +0.28(+0.17%)
Apr 25, 2014 160.22 161.49 158.69 161.09 1,803,359 +0.47(+0.29%)
Apr 24, 2014 162.43 162.59 159.60 160.62 1,398,327 -1.36(-0.84%)
Apr 23, 2014 156.81 162.43 155.82 161.98 2,862,423 +5.29(+3.38%)
Apr 22, 2014 164.68 164.71 156.20 156.69 2,668,311 -4.80(-2.97%)
Apr 21, 2014 163.24 163.24 160.36 161.49 1,303,033 +1.24(+0.77%)
Apr 17, 2014 158.25 160.25 160.25 160.25 1,544,900 +0.81(+0.51%)
Apr 16, 2014 158.44 159.47 156.87 159.44 1,167,933 +2.05(+1.30%)
Apr 15, 2014 155.55 157.59 154.21 157.39 1,160,486 +1.57(+1.01%)
Apr 14, 2014 155.00 157.16 154.29 155.82 1,355,252 +2.00(+1.30%)
Apr 11, 2014 154.97 155.39 153.54 153.82 2,025,662 -1.61(-1.04%)
Apr 10, 2014 159.08 159.65 155.31 155.43 1,499,290 -3.40(-2.14%)
Apr 09, 2014 158.03 159.95 156.92 158.83 1,108,210 +2.18(+1.39%)
Apr 08, 2014 157.57 157.80 154.75 156.65 1,782,807 -1.09(-0.69%)
Apr 07, 2014 159.38 160.61 157.48 157.74 1,315,156 -1.87(-1.17%)
Apr 04, 2014 164.95 164.95 159.42 159.61 1,622,749 -4.14(-2.53%)
Apr 03, 2014 165.00 165.13 163.70 163.75 1,253,443 -0.95(-0.58%)
Apr 02, 2014 164.00 164.77 162.68 164.70 1,050,349 +0.99(+0.60%)
Apr 01, 2014 163.52 164.13 162.53 163.71 981,834 +0.47(+0.29%)
Mar 31, 2014 162.25 163.55 161.60 163.24 1,457,911 +2.70(+1.68%)
Mar 28, 2014 159.53 161.37 159.24 160.54 1,191,808 +1.66(+1.04%)
Mar 27, 2014 159.29 159.95 158.02 158.88 1,856,847 -0.76(-0.48%)
Mar 26, 2014 160.84 162.09 159.62 159.64 1,294,210 -0.93(-0.58%)
Mar 25, 2014 158.75 161.13 158.58 160.57 2,099,571 +2.38(+1.50%)
Mar 24, 2014 158.53 159.37 157.01 158.19 1,997,297 +0.79(+0.50%)
Mar 21, 2014 161.00 161.37 157.40 157.40 4,248,004 -2.53(-1.58%)
Mar 20, 2014 161.12 162.47 159.37 159.93 3,225,854 -0.97(-0.60%)
Mar 19, 2014 164.37 164.57 160.01 160.90 2,067,815 -3.08(-1.88%)
Mar 18, 2014 164.85 165.09 163.85 163.98 1,655,671 -0.09(-0.05%)
Mar 17, 2014 163.44 164.65 163.08 164.07 1,466,315 +1.65(+1.02%)
Mar 14, 2014 162.54 164.60 162.15 162.42 1,394,290 -0.41(-0.25%)
Mar 13, 2014 164.53 165.11 162.32 162.83 1,403,435 -1.03(-0.63%)
Mar 12, 2014 163.47 164.00 162.00 163.86 1,503,075 +0.06(+0.04%)
Mar 11, 2014 165.37 165.70 163.72 163.80 1,738,241 -1.68(-1.02%)
Mar 10, 2014 165.69 166.70 165.11 165.48 1,377,108 -1.09(-0.65%)
Mar 07, 2014 167.50 167.87 165.97 166.57 1,403,507 -0.27(-0.16%)
Mar 06, 2014 166.85 167.48 166.40 166.84 1,378,299 +0.02(+0.01%)
Mar 05, 2014 166.23 167.43 165.50 166.82 1,882,575 +1.18(+0.71%)
Mar 04, 2014 164.29 166.17 164.29 165.64 1,748,160 +2.09(+1.28%)
Mar 03, 2014 160.82 164.21 160.52 163.55 1,708,776 +1.25(+0.77%)
Feb 28, 2014 161.15 163.31 161.15 162.30 2,232,736 +0.86(+0.53%)
Feb 27, 2014 160.40 161.67 159.51 161.44 3,075,079 +0.61(+0.38%)
Feb 26, 2014 163.30 164.41 160.81 160.83 2,690,895 -2.78(-1.70%)
Feb 25, 2014 166.58 167.43 163.10 163.61 2,278,377 -2.53(-1.52%)
Feb 24, 2014 166.12 168.32 164.33 166.14 2,534,312 +1.81(+1.10%)
Feb 21, 2014 165.00 165.44 163.37 164.33 2,378,114 +0.06(+0.04%)
Feb 20, 2014 163.00 165.89 162.92 164.27 2,111,844 +1.62(+1.00%)
Feb 19, 2014 162.60 164.71 162.01 162.65 1,762,394 -0.05(-0.03%)
Feb 18, 2014 161.53 163.95 161.53 162.70 1,985,238 -0.19(-0.12%)
Feb 14, 2014 159.80 162.89 162.89 162.89 2,556,400 +3.09(+1.93%)
Feb 13, 2014 157.66 160.76 156.54 159.80 2,461,603 +0.88(+0.55%)
Feb 12, 2014 158.71 159.45 157.97 158.92 1,851,125 +1.36(+0.86%)
Feb 11, 2014 154.57 158.32 154.18 157.56 2,240,764 +3.58(+2.32%)
Feb 10, 2014 154.75 155.41 153.51 153.98 2,375,022 -1.15(-0.74%)
Feb 07, 2014 151.90 155.70 151.06 155.13 2,079,509 +3.39(+2.23%)
Feb 06, 2014 149.73 152.64 149.50 151.74 2,071,449 +1.35(+0.90%)
Feb 05, 2014 147.74 151.97 147.43 150.39 2,727,701 +2.21(+1.49%)
Feb 04, 2014 147.79 148.97 144.69 148.18 2,204,857 +0.44(+0.30%)
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