Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.81 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 88.36 88.74 87.94 88.00 2,283,177 -0.33(-0.37%)
Feb 27, 2013 85.91 88.58 85.91 88.33 2,666,548 +1.03(+1.18%)
Feb 26, 2013 88.08 88.34 87.04 87.30 12,053,321 -0.58(-0.66%)
Feb 25, 2013 88.43 89.08 87.71 87.88 10,854,208 -0.24(-0.27%)
Feb 22, 2013 87.90 88.67 87.65 88.12 6,849,103 +0.56(+0.64%)
Feb 21, 2013 87.65 87.80 87.10 87.56 1,956,738 -0.17(-0.19%)
Feb 20, 2013 87.93 88.48 87.72 87.73 2,883,870 -0.50(-0.57%)
Feb 19, 2013 87.95 88.23 87.41 88.23 2,442,374 +0.36(+0.41%)
Feb 15, 2013 87.08 87.87 87.05 87.87 2,564,643 +0.79(+0.91%)
Feb 14, 2013 86.48 87.36 85.88 87.08 2,400,135 +0.02(+0.02%)
Feb 13, 2013 87.31 87.49 86.49 87.06 1,899,889 -0.20(-0.23%)
Feb 12, 2013 87.78 87.99 87.01 87.26 1,746,861 -0.27(-0.31%)
Feb 11, 2013 87.99 88.01 87.21 87.53 1,781,693 -0.48(-0.55%)
Feb 08, 2013 87.43 88.23 87.43 88.01 1,936,845 +0.57(+0.65%)
Feb 07, 2013 87.40 88.05 86.85 87.44 1,963,069 -0.16(-0.18%)
Feb 06, 2013 86.70 87.60 86.61 87.60 2,523,982 +0.90(+1.04%)
Feb 04, 2013 86.54 87.11 86.37 86.70 2,837,656 -0.52(-0.60%)
Feb 01, 2013 87.52 87.79 86.37 87.22 3,427,722 +0.35(+0.40%)
Jan 31, 2013 88.06 88.38 86.72 86.87 5,313,239 -1.34(-1.52%)
Jan 30, 2013 89.88 89.98 88.03 88.21 6,844,084 -1.64(-1.83%)
Jan 29, 2013 89.45 90.52 89.30 89.85 3,028,409 +0.53(+0.59%)
Jan 28, 2013 92.49 92.49 89.01 89.32 4,172,002 -3.07(-3.32%)
Jan 25, 2013 93.24 93.26 92.28 92.39 3,366,016 -0.86(-0.92%)
Jan 24, 2013 96.52 96.52 92.90 93.25 4,129,588 -2.82(-2.94%)
Jan 23, 2013 94.72 96.07 94.02 96.07 2,416,940 +0.74(+0.78%)
Jan 22, 2013 94.00 95.61 93.79 95.33 1,614,532 +1.36(+1.45%)
Jan 18, 2013 94.75 94.91 93.88 93.97 2,414,625 -0.78(-0.82%)
Jan 17, 2013 93.96 95.00 93.71 94.75 1,343,700 +1.20(+1.28%)
Jan 16, 2013 93.77 93.81 93.04 93.55 1,153,341 -0.47(-0.50%)
Jan 15, 2013 93.49 94.34 93.35 94.02 1,239,182 +0.11(+0.12%)
Jan 14, 2013 93.09 93.94 93.09 93.91 850,067 +0.20(+0.21%)
Jan 11, 2013 94.46 94.77 93.63 93.71 1,174,293 -0.40(-0.43%)
Jan 10, 2013 94.28 94.35 93.56 94.11 1,635,387 +0.12(+0.13%)
Jan 09, 2013 93.17 94.04 92.61 93.99 1,289,717 +1.03(+1.11%)
Jan 08, 2013 93.80 93.80 92.46 92.96 1,340,564 -1.26(-1.34%)
Jan 07, 2013 93.43 94.36 93.41 94.22 1,335,670 +0.32(+0.34%)
Jan 04, 2013 93.93 94.00 93.07 93.90 1,739,287 +0.35(+0.37%)
Jan 03, 2013 93.52 94.31 93.07 93.55 1,828,060 +0.28(+0.30%)
Jan 02, 2013 93.48 93.61 92.58 93.27 2,246,960 +1.02(+1.11%)
Dec 31, 2012 90.80 92.40 89.72 92.25 1,773,628 +0.91(+1.00%)
Dec 28, 2012 92.28 92.64 91.09 91.34 1,612,235 -1.49(-1.61%)
Dec 27, 2012 92.09 92.99 91.72 92.83 1,733,795 +0.80(+0.87%)
Dec 26, 2012 92.77 93.18 92.00 92.03 979,650 -0.74(-0.80%)
Dec 24, 2012 93.15 93.15 92.52 92.77 656,739 -0.36(-0.39%)
Dec 21, 2012 91.19 93.47 91.17 93.13 3,929,042 +0.63(+0.68%)
Dec 20, 2012 92.50 92.97 91.90 92.50 2,310,410 -0.41(-0.44%)
Dec 19, 2012 92.97 93.67 92.19 92.91 1,932,475 -0.02(-0.02%)
Dec 18, 2012 90.54 93.01 90.40 92.93 5,676,212 +2.51(+2.78%)
Dec 17, 2012 89.19 90.78 88.79 90.42 1,670,638 +1.46(+1.64%)
Dec 14, 2012 90.00 90.06 88.84 88.96 1,696,960 -1.03(-1.14%)
Dec 13, 2012 91.51 91.66 89.81 89.99 2,434,650 -1.82(-1.98%)
Dec 12, 2012 92.31 92.75 91.69 91.81 1,505,076 -0.19(-0.21%)
Dec 11, 2012 92.72 93.00 91.91 92.00 1,380,343 -0.41(-0.44%)
Dec 10, 2012 91.75 92.70 91.54 92.41 1,183,178 +0.51(+0.55%)
Dec 07, 2012 91.58 92.00 91.15 91.90 1,064,118 +0.42(+0.46%)
Dec 06, 2012 91.58 91.94 90.80 91.48 1,677,942 -0.05(-0.05%)
Dec 05, 2012 91.63 92.08 90.70 91.53 1,860,751 +0.05(+0.05%)
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