Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.28 USD -0.04 (-0.01%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 73.70 77.11 73.28 77.11 1,258,860 +3.58(+4.87%)
Nov 26, 2008 71.54 73.55 70.28 73.53 2,046,381 +0.50(+0.68%)
Nov 25, 2008 74.13 75.02 71.15 73.03 3,336,227 +0.29(+0.40%)
Nov 24, 2008 73.68 74.42 71.41 72.74 2,754,745 +0.06(+0.08%)
Nov 21, 2008 68.07 72.98 68.07 72.68 4,106,326 +4.71(+6.93%)
Nov 20, 2008 68.78 72.09 67.38 67.97 4,021,204 -1.36(-1.96%)
Nov 19, 2008 73.54 74.97 68.81 69.33 2,576,354 -3.79(-5.18%)
Nov 18, 2008 70.71 73.92 70.01 73.12 3,964,063 +2.13(+3.00%)
Nov 17, 2008 71.24 73.16 69.87 70.99 1,987,912 -1.27(-1.76%)
Nov 14, 2008 73.69 76.77 71.64 72.26 0 -2.95(-3.92%)
Nov 13, 2008 71.96 75.23 68.82 75.21 3,340,656 +3.51(+4.90%)
Nov 12, 2008 73.42 73.87 71.19 71.70 2,317,195 -2.71(-3.64%)
Nov 11, 2008 76.69 76.72 73.60 74.41 3,060,834 -3.10(-4.00%)
Nov 10, 2008 80.27 81.25 76.33 77.51 2,588,425 -1.24(-1.57%)
Nov 07, 2008 77.18 79.42 75.70 78.75 0 +1.93(+2.51%)
Nov 06, 2008 83.50 84.00 76.22 76.82 4,631,027 -7.57(-8.97%)
Nov 05, 2008 86.32 86.67 83.19 84.39 3,043,693 -1.52(-1.77%)
Nov 04, 2008 85.49 86.38 84.28 85.91 2,948,726 +1.93(+2.30%)
Nov 03, 2008 84.95 85.63 83.04 83.98 2,411,425 -1.07(-1.26%)
Oct 31, 2008 82.15 85.86 80.86 85.05 3,922,826 +2.87(+3.49%)
Oct 30, 2008 80.71 83.37 78.81 82.18 3,302,366 +3.57(+4.54%)
Oct 29, 2008 80.30 82.42 78.34 78.61 3,465,478 -1.67(-2.08%)
Oct 28, 2008 73.87 80.49 73.44 80.28 4,338,724 +7.64(+10.52%)
Oct 27, 2008 75.27 76.21 72.40 72.64 4,722,268 -3.20(-4.22%)
Oct 24, 2008 75.01 79.65 75.01 75.84 0 -3.80(-4.77%)
Oct 23, 2008 79.94 81.41 75.36 79.64 5,599,366 -0.13(-0.16%)
Oct 22, 2008 82.91 84.98 78.33 79.77 5,796,331 -4.42(-5.25%)
Oct 21, 2008 89.34 90.75 84.06 84.19 7,339,138 -9.03(-9.69%)
Oct 20, 2008 91.99 94.09 90.63 93.22 3,701,762 +2.47(+2.72%)
Oct 17, 2008 90.26 94.75 87.75 90.75 0 -1.86(-2.01%)
Oct 16, 2008 95.24 95.24 84.81 92.61 3,543,239 +5.14(+5.88%)
Oct 15, 2008 95.94 95.94 86.80 87.47 3,067,435 -8.30(-8.67%)
Oct 14, 2008 93.40 96.85 92.19 95.77 4,772,916 +5.51(+6.10%)
Oct 13, 2008 89.52 90.52 87.91 90.26 4,474,795 +2.78(+3.18%)
Oct 10, 2008 88.90 94.08 81.76 87.48 0 -4.52(-4.91%)
Oct 09, 2008 98.25 100.12 91.66 92.00 4,987,055 -6.00(-6.12%)
Oct 08, 2008 97.02 101.48 96.00 98.00 5,291,215 -1.00(-1.01%)
Oct 07, 2008 103.80 105.82 99.00 99.00 5,151,951 -3.62(-3.53%)
Oct 06, 2008 103.31 105.12 101.35 102.62 3,407,036 -2.39(-2.28%)
Oct 03, 2008 105.57 107.32 104.66 105.01 0 +0.74(+0.71%)
Oct 02, 2008 108.20 109.61 102.87 104.27 3,982,257 -4.58(-4.21%)
Oct 01, 2008 108.90 109.70 107.49 108.85 2,879,435 -0.82(-0.75%)
Sep 30, 2008 110.26 112.31 108.19 109.67 3,572,596 -0.31(-0.28%)
Sep 29, 2008 111.32 115.01 107.55 109.98 3,334,652 -2.57(-2.28%)
Sep 26, 2008 109.37 112.87 107.01 112.55 0 +2.04(+1.85%)
Sep 25, 2008 108.71 111.65 107.90 110.51 2,357,190 +2.86(+2.66%)
Sep 24, 2008 107.66 109.11 106.58 107.65 1,899,362 +0.12(+0.11%)
Sep 23, 2008 108.25 109.86 106.01 107.53 2,678,010 -0.67(-0.62%)
Sep 22, 2008 109.76 111.50 106.20 108.20 2,823,036 -2.68(-2.42%)
Sep 19, 2008 117.50 117.50 108.20 110.88 0 -2.18(-1.93%)
Sep 18, 2008 106.74 114.89 106.51 113.06 4,960,908 +7.03(+6.63%)
Sep 17, 2008 110.37 112.33 106.02 106.03 3,922,326 -6.00(-5.36%)
Sep 16, 2008 110.09 113.30 106.12 112.03 5,836,726 +0.34(+0.30%)
Sep 15, 2008 115.35 117.19 110.88 111.69 6,065,323 -5.58(-4.76%)
Sep 12, 2008 115.00 117.27 114.45 117.27 0 +2.17(+1.89%)
Sep 11, 2008 113.23 115.22 110.26 115.10 2,328,408 +1.01(+0.89%)
Sep 10, 2008 116.37 116.37 113.80 114.09 3,220,033 -1.80(-1.55%)
Sep 09, 2008 119.00 119.82 115.84 115.89 3,019,500 -1.94(-1.65%)
Sep 08, 2008 118.01 119.95 115.55 117.83 2,938,265 +2.11(+1.82%)
Sep 05, 2008 112.88 116.34 112.52 115.72 0 +1.90(+1.67%)
Sep 04, 2008 115.81 116.00 112.95 113.82 2,671,275 -2.58(-2.22%)
Sep 03, 2008 117.07 118.19 115.66 116.40 2,291,853 -1.04(-0.89%)
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