Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 74.58 74.75 73.67 74.19 1,814,481 +0.09(+0.12%)
Aug 30, 2011 73.21 74.57 72.50 74.10 2,193,795 +0.03(+0.04%)
Aug 29, 2011 73.81 74.46 73.14 74.07 1,869,008 +0.82(+1.12%)
Aug 26, 2011 71.71 73.27 70.52 73.25 1,842,456 +1.21(+1.68%)
Aug 25, 2011 73.53 73.75 71.73 72.04 2,004,328 -1.22(-1.67%)
Aug 24, 2011 71.77 73.29 71.52 73.26 1,710,222 +1.38(+1.92%)
Aug 23, 2011 70.23 71.98 70.11 71.88 2,530,860 +1.96(+2.80%)
Aug 22, 2011 70.40 70.77 69.40 69.92 1,990,144 +0.53(+0.76%)
Aug 19, 2011 68.33 70.23 68.17 69.39 3,031,699 +0.01(+0.01%)
Aug 18, 2011 69.74 69.96 68.32 69.38 4,174,709 -1.81(-2.54%)
Aug 17, 2011 71.00 71.66 70.62 71.19 2,366,828 +0.50(+0.71%)
Aug 16, 2011 69.99 71.93 69.37 70.69 3,183,985 +0.43(+0.61%)
Aug 15, 2011 69.83 70.48 69.42 70.26 3,031,215 +1.14(+1.65%)
Aug 12, 2011 69.66 70.35 68.07 69.12 3,262,255 +0.28(+0.41%)
Aug 11, 2011 66.99 69.70 66.36 68.84 3,298,808 +1.97(+2.95%)
Aug 10, 2011 69.48 69.80 66.68 66.87 4,806,472 -4.01(-5.66%)
Aug 09, 2011 71.65 70.99 67.06 70.88 8,253,665 +1.98(+2.87%)
Aug 08, 2011 71.65 72.87 68.77 68.90 4,896,996 -3.92(-5.38%)
Aug 05, 2011 72.04 73.98 71.98 72.82 6,414,562 +1.50(+2.10%)
Aug 04, 2011 72.88 72.96 71.30 71.32 3,332,902 -2.24(-3.05%)
Aug 03, 2011 73.54 74.01 72.35 73.56 3,432,748 -0.12(-0.16%)
Aug 02, 2011 73.96 75.11 73.62 73.68 4,183,972 -0.78(-1.05%)
Aug 01, 2011 75.73 76.11 73.43 74.46 3,494,060 -1.27(-1.68%)
Jul 29, 2011 74.62 76.94 74.59 75.73 3,454,761 +0.44(+0.58%)
Jul 28, 2011 77.45 77.85 74.44 75.29 4,943,654 -2.17(-2.80%)
Jul 27, 2011 80.28 80.58 77.22 77.46 2,930,758 -3.36(-4.16%)
Jul 26, 2011 81.34 81.99 79.94 80.82 3,087,821 +1.52(+1.92%)
Jul 25, 2011 78.91 79.74 78.53 79.30 1,514,701 -0.30(-0.38%)
Jul 22, 2011 79.67 79.72 79.49 79.60 1,272,501 -0.56(-0.70%)
Jul 21, 2011 78.79 80.39 78.59 80.16 1,794,746 +1.84(+2.35%)
Jul 20, 2011 78.40 78.80 77.99 78.32 1,431,533 -0.08(-0.10%)
Jul 19, 2011 77.51 78.67 77.47 78.40 1,790,811 +0.96(+1.24%)
Jul 18, 2011 78.12 78.14 76.96 77.44 1,574,003 -0.93(-1.19%)
Jul 15, 2011 79.46 79.46 77.61 78.37 2,322,991 -0.83(-1.05%)
Jul 14, 2011 79.63 79.72 78.94 79.20 1,574,488 -0.47(-0.59%)
Jul 13, 2011 80.07 80.88 79.44 79.67 1,824,657 -0.04(-0.05%)
Jul 12, 2011 79.87 80.00 79.25 79.71 1,975,862 -0.27(-0.34%)
Jul 11, 2011 79.73 80.11 79.51 79.98 1,733,710 -0.53(-0.66%)
Jul 08, 2011 80.59 81.03 80.31 80.51 2,071,123 -0.85(-1.04%)
Jul 07, 2011 82.23 82.23 81.24 81.36 1,950,441 -0.26(-0.32%)
Jul 06, 2011 80.97 81.93 80.93 81.62 2,338,576 +0.65(+0.80%)
Jul 05, 2011 81.63 81.63 80.64 80.97 1,310,385 -1.00(-1.22%)
Jul 01, 2011 80.87 82.01 80.69 81.97 1,200,818 +1.00(+1.24%)
Jun 30, 2011 80.40 81.27 80.09 80.97 1,487,029 +0.60(+0.75%)
Jun 29, 2011 79.65 80.62 79.55 80.37 1,630,437 +0.93(+1.17%)
Jun 28, 2011 79.79 79.84 79.24 79.44 1,651,570 -0.23(-0.29%)
Jun 27, 2011 79.43 79.89 79.03 79.67 1,192,783 +0.47(+0.59%)
Jun 24, 2011 79.78 79.81 79.12 79.20 1,904,940 -0.49(-0.61%)
Jun 23, 2011 79.88 80.04 78.57 79.69 1,811,984 -0.32(-0.40%)
Jun 22, 2011 80.64 80.94 79.95 80.01 1,710,009 -0.64(-0.79%)
Jun 21, 2011 80.71 80.95 80.19 80.65 1,863,894 +0.31(+0.39%)
Jun 20, 2011 80.49 80.60 80.22 80.34 4,146,210 +0.33(+0.41%)
Jun 17, 2011 80.47 81.15 79.79 80.01 3,136,626 +0.10(+0.13%)
Jun 16, 2011 79.57 80.35 79.30 79.91 2,493,014 +0.28(+0.35%)
Jun 15, 2011 79.08 80.00 78.99 79.63 2,217,630 -0.01(-0.01%)
Jun 14, 2011 79.39 80.00 79.11 79.64 2,552,018 +0.78(+0.99%)
Jun 13, 2011 77.72 79.08 77.51 78.86 3,047,986 +1.56(+2.02%)
Jun 10, 2011 77.65 78.01 77.21 77.30 2,404,861 -0.59(-0.76%)
Jun 09, 2011 77.13 78.02 76.80 77.89 1,896,054 +0.77(+1.00%)
Jun 08, 2011 77.22 77.75 77.02 77.12 2,398,784 -0.17(-0.22%)
Jun 07, 2011 77.45 77.72 77.26 77.29 2,279,504 -0.09(-0.12%)
Jun 06, 2011 76.20 77.60 76.10 77.38 3,200,626 +1.10(+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