Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

352.15 USD -1.21 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 93.60 94.99 93.45 94.13 2,071,800 +0.73(+0.78%)
Jun 28, 2007 93.58 94.30 93.06 93.40 2,249,853 -1.02(-1.08%)
Jun 27, 2007 93.55 94.75 93.38 94.42 1,594,200 +0.23(+0.24%)
Jun 26, 2007 94.42 94.90 93.72 94.19 2,119,800 +0.17(+0.18%)
Jun 25, 2007 93.79 94.33 93.32 94.02 1,918,700 +0.63(+0.67%)
Jun 22, 2007 94.93 95.00 93.14 93.39 2,308,595 -1.70(-1.79%)
Jun 21, 2007 95.09 95.35 94.65 95.09 2,235,499 +0.00(+0.00%)
Jun 20, 2007 96.80 97.06 95.00 95.09 1,666,700 -1.71(-1.77%)
Jun 19, 2007 95.14 96.99 95.14 96.80 1,903,400 +1.48(+1.55%)
Jun 18, 2007 97.10 97.42 95.21 95.32 1,577,300 -1.23(-1.27%)
Jun 15, 2007 97.55 97.79 96.34 96.55 1,865,900 -0.66(-0.68%)
Jun 14, 2007 95.90 97.46 95.12 97.21 1,894,300 +1.67(+1.75%)
Jun 13, 2007 95.40 95.57 94.54 95.54 2,548,300 +0.29(+0.30%)
Jun 12, 2007 95.80 95.94 95.17 95.25 1,782,300 -1.00(-1.04%)
Jun 11, 2007 97.00 97.06 96.12 96.25 1,422,500 -0.64(-0.66%)
Jun 08, 2007 95.39 96.89 95.02 96.89 1,802,850 +1.64(+1.72%)
Jun 07, 2007 97.54 99.35 95.25 95.25 2,227,800 -1.40(-1.45%)
Jun 06, 2007 96.19 96.99 95.95 96.65 2,556,000 +0.45(+0.47%)
Jun 05, 2007 96.70 96.70 95.11 96.20 2,225,091 -1.00(-1.03%)
Jun 04, 2007 96.98 97.41 96.85 97.20 1,076,400 -0.23(-0.24%)
Jun 01, 2007 98.23 98.60 97.09 97.43 1,559,200 -0.67(-0.68%)
May 31, 2007 98.62 98.62 97.21 98.10 1,590,200 -0.12(-0.12%)
May 30, 2007 98.30 98.56 96.86 98.22 1,921,949 -0.08(-0.08%)
May 29, 2007 97.02 98.43 96.85 98.30 2,082,816 +1.29(+1.33%)
May 25, 2007 96.18 97.92 96.18 97.01 2,182,755 +0.80(+0.83%)
May 24, 2007 94.38 96.63 94.55 96.21 4,232,500 +1.85(+1.96%)
May 23, 2007 94.23 94.89 94.09 94.36 3,214,973 +0.14(+0.15%)
May 22, 2007 99.10 97.71 94.00 94.22 4,822,476 -4.57(-4.63%)
May 21, 2007 97.81 99.37 97.80 98.79 1,883,400 +0.63(+0.64%)
May 18, 2007 98.60 98.66 97.93 98.16 1,363,200 -0.29(-0.29%)
May 17, 2007 99.30 99.47 98.36 98.45 1,381,800 -1.19(-1.19%)
May 16, 2007 99.79 100.10 99.22 99.64 1,537,300 +0.13(+0.13%)
May 15, 2007 99.20 100.05 99.08 99.51 2,365,300 +0.31(+0.31%)
May 14, 2007 98.68 99.25 98.30 99.20 1,349,000 +0.36(+0.36%)
May 11, 2007 98.60 99.50 98.45 98.84 1,460,367 +0.24(+0.24%)
May 10, 2007 98.70 99.47 98.41 98.60 2,169,100 -0.16(-0.16%)
May 09, 2007 98.21 99.00 97.80 98.76 1,489,528 +0.54(+0.55%)
May 08, 2007 97.76 98.37 97.12 98.22 1,509,700 +0.15(+0.15%)
May 07, 2007 97.00 98.17 96.92 98.07 1,696,062 +1.43(+1.48%)
May 04, 2007 96.75 97.00 96.23 96.64 949,506 +0.24(+0.25%)
May 03, 2007 96.48 96.48 96.05 96.40 1,301,150 +0.33(+0.34%)
May 02, 2007 96.46 97.00 96.00 96.07 1,623,844 -0.16(-0.17%)
May 01, 2007 96.40 96.53 95.67 96.23 1,602,494 +0.09(+0.09%)
Apr 30, 2007 96.50 97.16 95.99 96.14 2,262,600 -0.55(-0.57%)
Apr 27, 2007 93.81 96.90 93.75 96.69 2,798,700 +3.19(+3.41%)
Apr 26, 2007 95.05 95.25 93.19 93.50 3,251,151 -2.00(-2.09%)
Apr 25, 2007 94.82 95.85 94.00 95.50 3,758,012 +0.68(+0.72%)
Apr 24, 2007 98.34 98.34 93.69 94.82 4,301,250 -2.25(-2.32%)
Apr 23, 2007 95.42 97.88 95.42 97.07 2,219,600 +1.67(+1.75%)
Apr 20, 2007 95.99 96.25 95.37 95.40 2,975,089 -0.23(-0.24%)
Apr 19, 2007 96.95 96.95 95.34 95.63 1,539,144 -0.74(-0.77%)
Apr 18, 2007 95.56 96.77 95.48 96.37 1,376,000 +0.41(+0.43%)
Apr 17, 2007 95.99 96.22 95.65 95.96 1,526,000 -0.04(-0.04%)
Apr 16, 2007 96.34 96.53 95.82 96.00 1,671,132 -0.24(-0.25%)
Apr 13, 2007 96.16 96.35 95.62 96.24 1,513,400 +0.08(+0.08%)
Apr 12, 2007 96.00 96.75 95.65 96.16 2,063,300 -0.45(-0.47%)
Apr 11, 2007 98.21 98.34 96.40 96.61 1,838,910 -1.44(-1.47%)
Apr 10, 2007 98.40 98.64 97.75 98.05 787,800 +0.02(+0.02%)
Apr 09, 2007 96.99 98.18 96.87 98.03 1,135,200 +1.32(+1.36%)
Apr 05, 2007 96.75 97.04 96.51 96.71 1,653,600 -0.34(-0.35%)
Apr 04, 2007 97.51 97.71 96.88 97.05 1,718,287 -0.23(-0.24%)
Apr 03, 2007 97.24 97.60 96.97 97.28 2,212,700 +0.35(+0.36%)
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