Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD -0.52 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 96.20 97.30 96.16 97.19 1,893,500 +0.95(+0.99%)
Jan 30, 2007 96.00 96.36 95.82 96.24 1,851,000 +0.18(+0.19%)
Jan 29, 2007 96.33 96.62 95.95 96.06 3,140,600 -0.61(-0.63%)
Jan 26, 2007 98.75 98.75 96.21 96.67 2,306,300 -0.77(-0.79%)
Jan 25, 2007 98.50 98.75 97.44 97.44 2,715,700 +0.30(+0.31%)
Jan 24, 2007 98.20 98.21 96.50 97.14 3,100,300 -1.60(-1.62%)
Jan 23, 2007 96.70 98.75 96.50 98.74 3,159,400 +1.97(+2.04%)
Jan 22, 2007 97.28 97.29 95.60 96.77 3,031,700 -0.50(-0.51%)
Jan 19, 2007 96.97 97.75 96.29 97.27 1,578,400 +0.47(+0.49%)
Jan 18, 2007 96.12 97.38 96.12 96.80 1,562,600 +0.30(+0.31%)
Jan 17, 2007 97.25 97.42 96.07 96.50 2,229,900 -0.50(-0.52%)
Jan 16, 2007 96.05 97.48 96.03 97.00 1,551,800 +0.69(+0.72%)
Jan 12, 2007 95.41 96.68 95.32 96.31 1,760,500 +0.65(+0.68%)
Jan 11, 2007 94.55 95.76 94.12 95.66 1,949,700 +1.08(+1.14%)
Jan 10, 2007 93.30 94.85 92.86 94.58 1,305,100 +0.98(+1.05%)
Jan 09, 2007 94.03 94.67 93.25 93.60 1,501,600 -0.09(-0.10%)
Jan 08, 2007 91.55 94.20 91.54 93.69 2,002,400 +1.67(+1.81%)
Jan 05, 2007 91.69 92.57 91.37 92.02 1,954,600 +0.33(+0.36%)
Jan 04, 2007 92.05 92.23 91.08 91.69 1,965,400 -0.24(-0.26%)
Jan 03, 2007 91.60 92.51 91.51 91.93 1,753,900 -0.14(-0.15%)
Dec 29, 2006 92.09 92.68 91.95 92.07 911,100 -0.24(-0.26%)
Dec 28, 2006 92.81 93.24 92.19 92.31 742,400 -0.64(-0.69%)
Dec 27, 2006 92.74 92.95 92.45 92.95 756,300 +0.60(+0.65%)
Dec 26, 2006 92.14 92.55 91.77 92.35 849,300 +0.65(+0.71%)
Dec 22, 2006 92.36 92.44 91.15 91.70 770,800 -0.24(-0.26%)
Dec 21, 2006 92.15 92.50 91.43 91.94 1,372,800 +0.34(+0.37%)
Dec 20, 2006 91.60 92.10 91.43 91.60 1,531,000 -0.25(-0.27%)
Dec 19, 2006 90.05 92.03 90.00 91.85 1,288,500 +1.67(+1.85%)
Dec 18, 2006 90.02 90.53 89.85 90.18 1,317,100 +0.14(+0.16%)
Dec 15, 2006 90.23 90.36 89.91 90.04 2,301,500 -0.21(-0.23%)
Dec 14, 2006 90.72 90.87 89.95 90.25 1,646,100 +0.31(+0.34%)
Dec 13, 2006 91.18 91.37 89.94 89.94 1,753,300 -0.98(-1.08%)
Dec 12, 2006 91.20 91.36 90.61 90.92 1,589,200 -0.41(-0.45%)
Dec 11, 2006 91.45 91.67 91.06 91.33 937,200 -0.49(-0.53%)
Dec 08, 2006 91.46 91.84 90.89 91.82 1,088,700 +0.18(+0.20%)
Dec 07, 2006 92.58 92.67 91.33 91.64 1,037,900 -0.64(-0.69%)
Dec 06, 2006 92.19 92.81 91.82 92.28 1,310,500 -0.13(-0.14%)
Dec 05, 2006 92.29 92.68 91.49 92.41 2,142,500 +0.27(+0.29%)
Dec 04, 2006 90.15 92.16 90.13 92.14 1,392,300 +1.79(+1.98%)
Dec 01, 2006 90.33 90.93 90.00 90.35 1,763,300 -0.10(-0.11%)
Nov 30, 2006 91.14 91.14 89.21 90.45 1,570,700 -0.17(-0.19%)
Nov 29, 2006 89.60 90.79 89.24 90.62 1,647,000 +0.97(+1.08%)
Nov 28, 2006 87.90 89.75 87.80 89.65 1,743,400 +1.83(+2.08%)
Nov 27, 2006 88.95 89.09 87.64 87.82 1,349,600 -1.51(-1.69%)
Nov 24, 2006 89.35 89.68 89.15 89.33 321,900 -0.16(-0.18%)
Nov 22, 2006 90.05 90.47 89.10 89.49 1,188,700 -0.56(-0.62%)
Nov 21, 2006 89.28 90.05 88.97 90.05 1,880,900 +0.78(+0.87%)
Nov 20, 2006 89.97 89.97 88.81 89.27 1,447,000 +0.12(+0.13%)
Nov 17, 2006 89.28 89.58 88.93 89.15 1,066,100 -0.33(-0.37%)
Nov 16, 2006 88.47 89.73 88.40 89.48 1,372,000 +0.94(+1.06%)
Nov 15, 2006 88.00 88.96 87.94 88.54 1,805,500 +0.50(+0.57%)
Nov 14, 2006 87.00 88.04 86.76 88.04 2,219,200 +1.18(+1.36%)
Nov 13, 2006 85.51 87.36 85.51 86.86 2,726,200 +1.11(+1.29%)
Nov 10, 2006 85.12 86.28 84.89 85.75 2,237,200 +0.38(+0.45%)
Nov 09, 2006 86.45 86.75 85.17 85.37 2,872,800 -1.08(-1.25%)
Nov 08, 2006 86.83 87.01 85.18 86.45 4,738,600 -1.04(-1.19%)
Nov 07, 2006 87.60 88.11 87.27 87.49 1,736,000 -0.20(-0.23%)
Nov 06, 2006 87.33 88.18 87.06 87.69 2,948,000 +0.69(+0.79%)
Nov 03, 2006 87.00 87.27 86.30 87.00 1,608,600 -0.06(-0.07%)
Nov 02, 2006 88.10 88.10 86.59 87.06 2,002,000 -0.25(-0.29%)
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