Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

349.52 USD +5.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 82.15 85.86 80.86 85.05 3,922,826 +2.87(+3.49%)
Oct 30, 2008 80.71 83.37 78.81 82.18 3,302,366 +3.57(+4.54%)
Oct 29, 2008 80.30 82.42 78.34 78.61 3,465,478 -1.67(-2.08%)
Oct 28, 2008 73.87 80.49 73.44 80.28 4,338,724 +7.64(+10.52%)
Oct 27, 2008 75.27 76.21 72.40 72.64 4,722,268 -3.20(-4.22%)
Oct 24, 2008 75.01 79.65 75.01 75.84 0 -3.80(-4.77%)
Oct 23, 2008 79.94 81.41 75.36 79.64 5,599,366 -0.13(-0.16%)
Oct 22, 2008 82.91 84.98 78.33 79.77 5,796,331 -4.42(-5.25%)
Oct 21, 2008 89.34 90.75 84.06 84.19 7,339,138 -9.03(-9.69%)
Oct 20, 2008 91.99 94.09 90.63 93.22 3,701,762 +2.47(+2.72%)
Oct 17, 2008 90.26 94.75 87.75 90.75 0 -1.86(-2.01%)
Oct 16, 2008 95.24 95.24 84.81 92.61 3,543,239 +5.14(+5.88%)
Oct 15, 2008 95.94 95.94 86.80 87.47 3,067,435 -8.30(-8.67%)
Oct 14, 2008 93.40 96.85 92.19 95.77 4,772,916 +5.51(+6.10%)
Oct 13, 2008 89.52 90.52 87.91 90.26 4,474,795 +2.78(+3.18%)
Oct 10, 2008 88.90 94.08 81.76 87.48 0 -4.52(-4.91%)
Oct 09, 2008 98.25 100.12 91.66 92.00 4,987,055 -6.00(-6.12%)
Oct 08, 2008 97.02 101.48 96.00 98.00 5,291,215 -1.00(-1.01%)
Oct 07, 2008 103.80 105.82 99.00 99.00 5,151,951 -3.62(-3.53%)
Oct 06, 2008 103.31 105.12 101.35 102.62 3,407,036 -2.39(-2.28%)
Oct 03, 2008 105.57 107.32 104.66 105.01 0 +0.74(+0.71%)
Oct 02, 2008 108.20 109.61 102.87 104.27 3,982,257 -4.58(-4.21%)
Oct 01, 2008 108.90 109.70 107.49 108.85 2,879,435 -0.82(-0.75%)
Sep 30, 2008 110.26 112.31 108.19 109.67 3,572,596 -0.31(-0.28%)
Sep 29, 2008 111.32 115.01 107.55 109.98 3,334,652 -2.57(-2.28%)
Sep 26, 2008 109.37 112.87 107.01 112.55 0 +2.04(+1.85%)
Sep 25, 2008 108.71 111.65 107.90 110.51 2,357,190 +2.86(+2.66%)
Sep 24, 2008 107.66 109.11 106.58 107.65 1,899,362 +0.12(+0.11%)
Sep 23, 2008 108.25 109.86 106.01 107.53 2,678,010 -0.67(-0.62%)
Sep 22, 2008 109.76 111.50 106.20 108.20 2,823,036 -2.68(-2.42%)
Sep 19, 2008 117.50 117.50 108.20 110.88 0 -2.18(-1.93%)
Sep 18, 2008 106.74 114.89 106.51 113.06 4,960,908 +7.03(+6.63%)
Sep 17, 2008 110.37 112.33 106.02 106.03 3,922,326 -6.00(-5.36%)
Sep 16, 2008 110.09 113.30 106.12 112.03 5,836,726 +0.34(+0.30%)
Sep 15, 2008 115.35 117.19 110.88 111.69 6,065,323 -5.58(-4.76%)
Sep 12, 2008 115.00 117.27 114.45 117.27 0 +2.17(+1.89%)
Sep 11, 2008 113.23 115.22 110.26 115.10 2,328,408 +1.01(+0.89%)
Sep 10, 2008 116.37 116.37 113.80 114.09 3,220,033 -1.80(-1.55%)
Sep 09, 2008 119.00 119.82 115.84 115.89 3,019,500 -1.94(-1.65%)
Sep 08, 2008 118.01 119.95 115.55 117.83 2,938,265 +2.11(+1.82%)
Sep 05, 2008 112.88 116.34 112.52 115.72 0 +1.90(+1.67%)
Sep 04, 2008 115.81 116.00 112.95 113.82 2,671,275 -2.58(-2.22%)
Sep 03, 2008 117.07 118.19 115.66 116.40 2,291,853 -1.04(-0.89%)
Sep 02, 2008 117.60 118.18 116.17 117.44 3,641,561 +1.00(+0.86%)
Aug 29, 2008 119.18 119.18 116.09 116.44 0 -3.15(-2.63%)
Aug 28, 2008 116.03 120.30 115.80 119.59 3,542,063 +3.69(+3.18%)
Aug 27, 2008 115.15 116.30 115.07 115.90 1,845,295 +0.31(+0.27%)
Aug 26, 2008 114.53 115.69 113.69 115.59 1,949,385 +1.33(+1.16%)
Aug 25, 2008 115.03 115.41 113.64 114.26 1,679,418 -1.51(-1.30%)
Aug 22, 2008 115.35 115.98 114.24 115.77 0 +0.73(+0.63%)
Aug 21, 2008 113.76 115.39 112.55 115.04 2,237,990 +0.79(+0.69%)
Aug 20, 2008 115.81 115.81 113.02 114.25 4,144,768 -1.49(-1.29%)
Aug 19, 2008 114.51 116.05 114.51 115.74 2,727,769 +0.49(+0.43%)
Aug 18, 2008 116.73 116.73 114.02 115.25 3,168,910 -1.42(-1.22%)
Aug 15, 2008 113.38 117.04 113.29 116.67 0 +3.49(+3.08%)
Aug 14, 2008 112.55 113.72 111.02 113.18 2,956,759 +0.21(+0.19%)
Aug 13, 2008 113.95 114.80 111.09 112.97 4,197,770 -1.42(-1.24%)
Aug 12, 2008 112.82 114.41 111.98 114.39 4,132,396 +1.51(+1.34%)
Aug 11, 2008 111.74 113.01 110.07 112.88 4,044,950 +0.82(+0.73%)
Aug 08, 2008 107.95 112.06 107.60 112.06 3,093,689 +3.77(+3.48%)
Aug 07, 2008 106.91 108.60 106.50 108.29 2,253,830 +0.90(+0.84%)
Aug 06, 2008 107.90 107.98 106.16 107.39 2,564,809 -0.71(-0.66%)
Aug 05, 2008 105.49 108.13 105.06 108.10 2,648,629 +3.50(+3.35%)
Aug 04, 2008 104.00 105.75 103.73 104.60 1,271,126 +0.63(+0.61%)
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