Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

360.78 USD -0.86 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 55.55 56.12 55.33 55.55 1,957,500 -0.05(-0.09%)
Dec 30, 2004 55.53 55.80 55.05 55.60 2,457,400 +0.35(+0.63%)
Dec 29, 2004 55.74 56.00 54.66 55.25 6,284,300 -1.51(-2.66%)
Dec 28, 2004 57.63 57.75 56.75 56.76 4,496,600 -0.62(-1.08%)
Dec 27, 2004 58.83 58.83 57.28 57.38 3,316,500 -1.56(-2.65%)
Dec 23, 2004 58.80 59.14 58.66 58.94 1,034,000 +0.14(+0.24%)
Dec 22, 2004 58.00 58.90 57.91 58.80 2,594,000 +1.20(+2.08%)
Dec 21, 2004 58.70 58.82 57.50 57.60 3,926,800 -1.48(-2.51%)
Dec 20, 2004 58.94 59.33 58.94 59.08 1,283,700 +0.15(+0.25%)
Dec 17, 2004 58.65 59.40 58.65 58.93 2,421,200 -0.33(-0.56%)
Dec 16, 2004 59.38 59.41 58.93 59.26 2,034,700 -0.12(-0.20%)
Dec 15, 2004 59.50 59.65 59.00 59.38 2,096,600 -0.33(-0.55%)
Dec 14, 2004 60.35 60.39 59.15 59.71 2,821,400 -0.69(-1.14%)
Dec 13, 2004 59.99 60.68 59.66 60.40 1,794,900 +0.95(+1.60%)
Dec 10, 2004 58.77 59.69 58.76 59.45 1,729,600 +0.43(+0.73%)
Dec 09, 2004 58.33 59.05 58.23 59.02 2,245,700 -0.10(-0.17%)
Dec 08, 2004 59.97 60.00 57.55 59.12 5,090,800 -1.09(-1.81%)
Dec 07, 2004 61.26 61.26 60.11 60.21 3,323,100 -1.40(-2.27%)
Dec 06, 2004 61.55 61.75 61.41 61.61 2,031,200 -0.01(-0.02%)
Dec 03, 2004 61.30 61.77 61.29 61.62 1,579,200 +0.14(+0.23%)
Dec 02, 2004 61.42 61.58 61.10 61.48 2,219,000 +0.06(+0.10%)
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