Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

380.77 USD +0.84 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 79.92 80.75 79.72 79.92 1,907,898 -0.64(-0.79%)
May 27, 2010 80.60 80.60 79.62 80.56 2,488,668 +0.83(+1.04%)
May 26, 2010 80.94 81.37 79.71 79.73 567 -0.67(-0.83%)
May 25, 2010 78.56 80.75 78.19 80.40 4,258,181 +0.60(+0.75%)
May 24, 2010 80.76 81.10 79.67 79.80 2,512,425 -1.36(-1.68%)
May 21, 2010 76.27 81.19 76.06 81.16 5,904,278 +3.61(+4.66%)
May 20, 2010 77.93 78.79 77.55 77.55 300 -2.95(-3.66%)
May 19, 2010 80.77 81.01 78.98 80.50 2,572,839 -0.50(-0.62%)
May 18, 2010 81.61 82.71 80.63 81.00 100 -0.31(-0.38%)
May 17, 2010 80.97 81.70 80.18 81.31 2,599,540 +0.52(+0.64%)
May 14, 2010 80.79 82.16 80.10 80.79 2,417,081 -1.56(-1.89%)
May 13, 2010 83.45 83.92 82.06 82.35 2,181,647 -1.46(-1.74%)
May 12, 2010 83.49 84.02 82.96 83.81 2,433,821 +0.71(+0.85%)
May 11, 2010 83.88 83.95 83.03 83.10 2,420,906 -0.52(-0.62%)
May 10, 2010 83.00 83.63 82.64 83.62 2,659,399 +2.35(+2.89%)
May 07, 2010 82.33 83.26 80.55 81.27 4,108,304 -1.58(-1.91%)
May 06, 2010 84.50 85.73 78.74 82.85 200 -2.52(-2.95%)
May 05, 2010 85.64 85.88 84.57 85.37 2,062,450 -0.03(-0.04%)
May 04, 2010 86.28 86.31 85.00 85.40 830 -1.35(-1.56%)
May 03, 2010 85.29 86.98 85.03 86.75 1,485,130 +1.86(+2.19%)
Apr 30, 2010 86.24 86.87 84.89 84.89 1,555,472 -1.48(-1.71%)
Apr 29, 2010 85.44 86.65 85.44 86.37 1,534,248 +1.41(+1.66%)
Apr 28, 2010 84.88 85.23 83.89 84.96 1,758,825 +0.46(+0.54%)
Apr 27, 2010 85.99 86.27 84.19 84.50 2,892,533 -1.59(-1.85%)
Apr 26, 2010 87.03 87.06 85.92 86.09 1,550,115 -0.83(-0.95%)
Apr 23, 2010 86.73 86.92 85.94 86.92 1,332,844 +0.25(+0.29%)
Apr 22, 2010 85.89 86.78 85.41 86.67 2,704,380 +0.42(+0.49%)
Apr 21, 2010 86.25 86.85 84.29 86.25 13,682 +1.28(+1.51%)
Apr 20, 2010 84.52 85.42 84.26 84.97 2,275,708 +0.77(+0.91%)
Apr 19, 2010 82.95 84.28 82.87 84.20 2,264,398 +1.21(+1.46%)
Apr 16, 2010 83.31 83.54 82.03 82.99 2,596,144 -0.23(-0.28%)
Apr 15, 2010 82.68 83.58 82.61 83.22 1,451,107 +0.61(+0.74%)
Apr 14, 2010 82.63 82.69 81.49 82.61 1,855,731 +0.01(+0.01%)
Apr 13, 2010 82.84 82.92 82.14 82.60 1,273,239 -0.32(-0.39%)
Apr 12, 2010 82.72 83.20 82.53 82.92 1,137,798 +0.13(+0.16%)
Apr 09, 2010 82.44 82.82 81.88 82.79 1,077,092 +0.60(+0.73%)
Apr 08, 2010 82.23 82.59 81.99 82.19 1,323,012 +0.00(+0.00%)
Apr 07, 2010 82.22 82.81 81.97 82.19 1,615,277 -0.33(-0.40%)
Apr 06, 2010 83.62 83.62 82.28 82.52 2,228,858 -1.81(-2.15%)
Apr 05, 2010 84.00 84.49 83.57 84.33 1,151,695 +0.45(+0.54%)
Apr 01, 2010 83.61 83.88 83.88 83.88 1,856,400 +0.66(+0.79%)
Mar 31, 2010 83.88 83.88 82.89 83.22 2,260,596 -0.87(-1.03%)
Mar 30, 2010 84.70 85.03 83.61 84.09 1,546,813 -0.73(-0.86%)
Mar 29, 2010 84.54 85.23 84.53 84.82 1,343,337 +0.58(+0.69%)
Mar 26, 2010 83.94 84.58 83.53 84.24 1,674,703 +0.71(+0.85%)
Mar 25, 2010 83.93 84.58 83.49 83.53 1,531,861 -0.35(-0.42%)
Mar 24, 2010 84.68 84.71 83.46 83.88 2,092,458 -0.90(-1.06%)
Mar 23, 2010 85.50 85.75 84.42 84.78 3,327,754 -0.93(-1.09%)
Mar 22, 2010 85.39 86.35 85.12 85.71 3,012,674 -1.19(-1.37%)
Mar 19, 2010 86.82 87.18 86.10 86.90 4,031,645 +0.96(+1.12%)
Mar 18, 2010 84.74 86.13 84.34 85.94 2,923,045 +1.08(+1.27%)
Mar 17, 2010 84.77 85.20 84.50 84.86 2,587,403 +0.24(+0.28%)
Mar 16, 2010 84.30 84.99 84.14 84.62 4,087,464 +0.50(+0.59%)
Mar 15, 2010 83.69 84.26 83.60 84.12 2,630,866 +1.03(+1.24%)
Mar 12, 2010 83.09 83.35 82.58 83.09 2,008,560 +0.06(+0.07%)
Mar 11, 2010 82.20 83.24 80.32 83.03 3,115,468 +0.45(+0.54%)
Mar 10, 2010 82.49 82.96 82.23 82.58 2,307,958 +0.36(+0.44%)
Mar 09, 2010 81.01 82.45 80.84 82.22 2,553,738 +1.13(+1.39%)
Mar 08, 2010 81.19 81.97 81.07 81.09 2,440,003 -0.18(-0.22%)
Mar 05, 2010 79.42 81.33 79.42 81.27 3,194,435 +2.00(+2.52%)
Mar 04, 2010 78.85 79.83 78.61 79.27 1,849,935 +0.42(+0.53%)
Mar 03, 2010 79.73 80.05 78.72 78.85 1,958,887 -0.36(-0.45%)
Mar 02, 2010 79.22 80.09 78.97 79.21 2,727,810 +0.35(+0.44%)
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