Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 87.05 87.14 86.45 86.93 1,774,600 -0.10(-0.11%)
Oct 30, 2006 85.85 87.34 85.77 87.03 2,672,200 +2.42(+2.86%)
Oct 27, 2006 84.50 84.99 83.74 84.61 2,310,600 -0.40(-0.47%)
Oct 26, 2006 86.40 86.50 82.70 85.01 5,269,800 -1.66(-1.92%)
Oct 25, 2006 88.50 88.51 85.86 86.67 2,929,700 -2.44(-2.74%)
Oct 24, 2006 89.15 89.89 88.01 89.11 2,703,700 +0.92(+1.04%)
Oct 23, 2006 87.00 88.29 87.00 88.19 1,941,500 +1.19(+1.37%)
Oct 20, 2006 88.11 88.14 86.37 87.00 2,060,900 -0.94(-1.07%)
Oct 19, 2006 88.09 88.74 87.46 87.94 1,530,900 -0.15(-0.17%)
Oct 18, 2006 87.95 88.40 87.56 88.09 1,310,400 +0.54(+0.62%)
Oct 17, 2006 88.60 88.60 87.28 87.55 1,483,700 -1.05(-1.19%)
Oct 16, 2006 88.44 88.95 88.12 88.60 1,432,400 +0.00(+0.00%)
Oct 13, 2006 88.63 88.75 88.07 88.60 1,372,400 +0.04(+0.05%)
Oct 12, 2006 88.15 88.68 88.04 88.56 2,119,100 +0.76(+0.87%)
Oct 11, 2006 88.69 88.69 87.12 87.80 1,891,400 -0.90(-1.01%)
Oct 10, 2006 88.35 88.94 88.07 88.70 2,350,000 +0.12(+0.14%)
Oct 09, 2006 87.50 88.71 87.35 88.58 1,831,400 +1.20(+1.37%)
Oct 06, 2006 87.20 87.53 86.33 87.38 1,411,400 -0.38(-0.43%)
Oct 05, 2006 87.88 87.94 86.67 87.76 1,915,200 -0.12(-0.14%)
Oct 04, 2006 86.80 87.88 86.66 87.88 1,422,400 +1.08(+1.24%)
Oct 03, 2006 86.96 87.94 86.61 86.80 1,722,400 -0.15(-0.17%)
Oct 02, 2006 86.40 87.39 86.32 86.95 1,775,000 +0.89(+1.03%)
Sep 29, 2006 86.45 86.45 85.68 86.06 1,655,700 +0.46(+0.54%)
Sep 28, 2006 85.40 85.73 84.84 85.60 1,324,600 +0.46(+0.54%)
Sep 27, 2006 85.35 86.09 84.96 85.14 1,876,900 -0.30(-0.35%)
Sep 26, 2006 85.15 86.15 85.09 85.44 2,650,700 +0.54(+0.64%)
Sep 25, 2006 82.93 85.10 82.91 84.90 2,509,700 +2.05(+2.47%)
Sep 22, 2006 82.73 83.26 82.51 82.85 1,176,200 +0.33(+0.40%)
Sep 21, 2006 82.85 83.28 82.22 82.52 2,045,700 -0.33(-0.40%)
Sep 20, 2006 82.65 83.30 82.62 82.85 1,447,800 +0.62(+0.75%)
Sep 19, 2006 81.59 82.40 81.43 82.23 1,679,900 +0.38(+0.46%)
Sep 18, 2006 82.57 83.25 81.84 81.85 2,450,700 -1.15(-1.39%)
Sep 15, 2006 83.05 83.50 82.79 83.00 2,511,300 +0.24(+0.29%)
Sep 14, 2006 82.25 83.28 82.04 82.76 1,495,100 +0.52(+0.63%)
Sep 13, 2006 81.67 82.34 80.78 82.24 2,229,800 +0.54(+0.66%)
Sep 12, 2006 82.75 82.81 81.16 81.70 3,758,700 -1.06(-1.28%)
Sep 11, 2006 83.10 83.76 82.55 82.76 2,295,900 -0.66(-0.79%)
Sep 08, 2006 83.60 83.93 83.42 83.42 1,525,600 -0.08(-0.10%)
Sep 07, 2006 83.35 83.75 83.03 83.50 1,770,400 +0.25(+0.30%)
Sep 06, 2006 83.70 83.77 83.01 83.25 1,984,500 -0.45(-0.54%)
Sep 05, 2006 83.80 84.35 83.29 83.70 2,040,500 +0.02(+0.02%)
Sep 01, 2006 83.57 84.29 82.85 83.68 3,842,200 +1.08(+1.31%)
Aug 31, 2006 81.85 83.20 81.66 82.60 3,713,300 +0.34(+0.41%)
Aug 30, 2006 82.11 82.28 81.41 82.26 3,650,600 -0.82(-0.99%)
Aug 29, 2006 83.87 83.99 83.08 83.08 2,042,700 -0.84(-1.00%)
Aug 28, 2006 83.00 83.94 83.00 83.92 1,635,700 +0.84(+1.01%)
Aug 25, 2006 83.30 83.40 82.62 83.08 2,068,600 -0.37(-0.44%)
Aug 24, 2006 84.30 84.42 83.44 83.45 2,213,600 -0.87(-1.03%)
Aug 23, 2006 83.19 84.32 83.04 84.32 1,760,800 +1.28(+1.54%)
Aug 22, 2006 83.85 83.94 82.97 83.04 1,605,700 -0.58(-0.69%)
Aug 21, 2006 83.55 83.84 82.92 83.62 1,023,200 +0.07(+0.08%)
Aug 18, 2006 83.33 83.94 83.33 83.55 1,384,300 -0.03(-0.04%)
Aug 17, 2006 83.87 83.94 83.48 83.58 2,286,600 -0.29(-0.35%)
Aug 16, 2006 83.68 83.88 83.40 83.87 2,515,600 +0.61(+0.73%)
Aug 15, 2006 83.35 83.58 82.97 83.26 1,843,600 +0.21(+0.25%)
Aug 14, 2006 82.73 83.45 82.23 83.05 1,876,500 +1.23(+1.50%)
Aug 11, 2006 82.50 82.55 81.50 81.82 1,372,300 -0.58(-0.70%)
Aug 10, 2006 81.50 82.60 81.22 82.40 2,728,900 +1.04(+1.28%)
Aug 09, 2006 83.03 83.97 81.21 81.36 2,981,400 -1.67(-2.01%)
Aug 08, 2006 81.68 83.05 81.38 83.03 3,813,200 +1.83(+2.25%)
Aug 07, 2006 81.60 82.25 80.02 81.20 3,243,800 -2.34(-2.80%)
Aug 04, 2006 81.63 83.54 81.63 83.54 4,263,100 +1.98(+2.43%)
Aug 03, 2006 81.35 81.78 80.12 81.56 2,289,100 +0.01(+0.01%)
Aug 02, 2006 80.99 81.92 80.67 81.55 2,551,300 +1.16(+1.44%)
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