Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.53 USD +2.11 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 203.46 205.16 202.96 202.96 1,262,539 -1.93(-0.94%)
Mar 30, 2015 203.50 206.19 203.00 204.89 1,048,823 +2.66(+1.32%)
Mar 27, 2015 200.56 202.87 200.24 202.23 1,256,654 +1.67(+0.83%)
Mar 26, 2015 197.57 201.12 196.26 200.56 1,499,749 +1.54(+0.77%)
Mar 25, 2015 203.34 204.00 199.00 199.02 1,337,679 -4.28(-2.11%)
Mar 24, 2015 202.34 204.37 200.95 203.30 1,250,876 +0.38(+0.19%)
Mar 23, 2015 203.33 204.59 202.92 202.92 1,028,052 -0.85(-0.42%)
Mar 20, 2015 203.05 204.04 201.67 203.77 3,938,121 +1.58(+0.78%)
Mar 19, 2015 202.50 203.36 201.04 202.19 1,178,037 -0.41(-0.20%)
Mar 18, 2015 200.77 203.49 198.35 202.60 873,473 +1.93(+0.96%)
Mar 17, 2015 201.48 202.00 200.03 200.67 936,551 -1.44(-0.71%)
Mar 16, 2015 198.22 202.30 198.10 202.11 1,198,049 +5.00(+2.54%)
Mar 13, 2015 197.97 199.01 195.60 197.11 1,155,424 -1.67(-0.84%)
Mar 12, 2015 197.54 198.95 197.54 198.78 1,047,883 +1.57(+0.80%)
Mar 11, 2015 197.94 198.40 196.91 197.21 952,956 -0.37(-0.19%)
Mar 10, 2015 198.41 198.98 197.31 197.58 1,087,830 -2.16(-1.08%)
Mar 09, 2015 197.42 200.49 197.21 199.74 887,636 +2.08(+1.05%)
Mar 06, 2015 198.38 198.64 196.71 197.66 1,221,043 -1.44(-0.72%)
Mar 05, 2015 199.37 200.03 198.75 199.10 872,333 +0.13(+0.07%)
Mar 04, 2015 199.70 200.08 199.93 198.97 851,444 -0.96(-0.48%)
Mar 03, 2015 202.45 202.45 199.43 199.93 1,312,070 -3.09(-1.52%)
Mar 02, 2015 200.05 203.13 200.29 203.02 1,037,378 +2.97(+1.48%)
Feb 27, 2015 201.00 201.94 200.00 200.05 1,311,416 -1.28(-0.64%)
Feb 26, 2015 203.25 203.84 200.53 201.33 1,349,560 -3.53(-1.72%)
Feb 25, 2015 207.05 207.06 204.50 204.86 2,759,798 -1.76(-0.85%)
Feb 24, 2015 205.51 206.93 204.82 206.62 1,168,595 +1.03(+0.50%)
Feb 23, 2015 204.00 205.66 203.20 205.59 1,440,587 +1.60(+0.78%)
Feb 20, 2015 200.86 204.00 200.28 203.99 1,302,351 +2.28(+1.13%)
Feb 19, 2015 198.56 201.74 197.97 201.71 1,776,075 +3.14(+1.58%)
Feb 18, 2015 197.57 198.58 196.95 198.57 902,483 +1.00(+0.51%)
Feb 17, 2015 196.53 198.30 195.77 197.57 1,023,479 +0.62(+0.31%)
Feb 13, 2015 197.29 196.95 196.95 196.95 1,253,900 -0.53(-0.27%)
Feb 12, 2015 196.71 198.23 196.39 197.48 1,217,758 +1.17(+0.60%)
Feb 11, 2015 195.17 197.18 195.00 196.31 1,439,827 +0.64(+0.33%)
Feb 10, 2015 195.10 195.98 193.88 195.67 1,280,714 +2.65(+1.37%)
Feb 09, 2015 194.35 194.99 192.70 193.02 1,208,275 -2.22(-1.14%)
Feb 06, 2015 194.29 196.95 192.90 195.24 1,127,096 +1.18(+0.61%)
Feb 05, 2015 193.08 194.47 191.58 194.06 1,063,892 +1.78(+0.93%)
Feb 04, 2015 191.34 193.53 190.62 192.28 1,230,783 +0.28(+0.15%)
Feb 03, 2015 190.38 192.30 189.59 192.00 1,617,979 +2.67(+1.41%)
Feb 02, 2015 188.41 189.76 186.01 189.33 1,553,055 +0.96(+0.51%)
Jan 30, 2015 189.77 190.96 188.28 188.37 2,288,812 -4.13(-2.15%)
Jan 29, 2015 189.26 192.53 187.10 192.50 2,017,001 +3.25(+1.72%)
Jan 28, 2015 191.84 194.80 189.00 189.25 1,569,986 -1.30(-0.68%)
Jan 27, 2015 193.00 193.49 191.14 190.55 1,943,183 -5.13(-2.62%)
Jan 26, 2015 196.25 196.92 193.03 195.68 1,339,423 -1.76(-0.89%)
Jan 23, 2015 197.99 198.88 196.95 197.44 1,313,920 -0.65(-0.33%)
Jan 22, 2015 197.00 198.56 195.28 198.09 1,307,675 +2.59(+1.32%)
Jan 21, 2015 195.00 196.75 194.11 195.50 966,785 -0.25(-0.13%)
Jan 20, 2015 196.63 196.99 193.01 195.75 857,814 +1.04(+0.53%)
Jan 16, 2015 191.88 194.71 194.71 194.71 1,085,600 +2.34(+1.22%)
Jan 15, 2015 193.23 194.73 191.85 192.37 897,276 -0.86(-0.45%)
Jan 14, 2015 194.15 194.24 191.63 193.23 1,101,279 -1.12(-0.58%)
Jan 13, 2015 196.14 198.44 192.68 194.35 1,094,981 -0.12(-0.06%)
Jan 12, 2015 195.51 196.23 193.71 194.47 896,874 -0.55(-0.28%)
Jan 09, 2015 195.09 197.07 194.82 195.02 1,439,524 -0.11(-0.06%)
Jan 08, 2015 190.90 196.88 190.90 195.13 1,952,669 +4.30(+2.25%)
Jan 07, 2015 189.32 191.02 189.22 190.83 942,037 +2.43(+1.29%)
Jan 06, 2015 189.62 190.99 186.80 188.40 1,206,318 -0.89(-0.47%)
Jan 05, 2015 192.90 194.50 188.60 189.29 1,506,376 -4.02(-2.08%)
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