Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

353.00 USD -0.36 (-0.10%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 194.91 192.57 192.57 192.57 706,500 -2.86(-1.46%)
Dec 30, 2014 195.24 196.41 195.00 195.43 523,556 -0.21(-0.11%)
Dec 29, 2014 196.93 196.93 194.71 195.64 611,176 -1.20(-0.61%)
Dec 26, 2014 196.71 197.81 196.58 196.84 547,404 +0.41(+0.21%)
Dec 24, 2014 195.97 196.43 196.43 196.43 403,200 +0.66(+0.34%)
Dec 23, 2014 198.50 198.72 195.75 195.77 986,501 -0.68(-0.35%)
Dec 22, 2014 193.40 196.96 193.40 196.45 1,110,052 +3.60(+1.87%)
Dec 19, 2014 191.55 194.24 191.01 192.85 2,609,142 +1.21(+0.63%)
Dec 18, 2014 187.55 191.72 186.04 191.64 1,668,258 +6.49(+3.51%)
Dec 17, 2014 185.39 185.93 182.40 185.15 1,482,562 -0.24(-0.13%)
Dec 16, 2014 184.00 188.43 183.99 185.39 1,228,577 +1.18(+0.64%)
Dec 15, 2014 185.59 187.26 183.06 184.21 1,311,126 -0.97(-0.52%)
Dec 12, 2014 187.28 188.04 184.78 185.18 1,204,771 -4.07(-2.15%)
Dec 11, 2014 188.76 190.40 188.04 189.25 1,169,567 +1.34(+0.71%)
Dec 10, 2014 189.75 190.70 187.56 187.91 1,246,001 -2.71(-1.42%)
Dec 09, 2014 188.31 190.75 188.13 190.62 1,140,900 +0.77(+0.41%)
Dec 08, 2014 190.00 190.60 188.77 189.85 1,676,528 -0.02(-0.01%)
Dec 05, 2014 189.07 190.18 188.47 189.87 1,204,355 +0.14(+0.07%)
Dec 04, 2014 189.98 190.25 188.47 189.73 900,081 +0.05(+0.03%)
Dec 03, 2014 190.20 190.67 189.65 189.68 1,390,391 -0.43(-0.23%)
Dec 02, 2014 190.67 191.57 189.32 190.11 1,659,899 -0.99(-0.52%)
Dec 01, 2014 190.93 191.88 190.02 191.10 1,538,321 -0.46(-0.24%)
Nov 28, 2014 189.62 192.58 189.00 191.56 940,923 +2.41(+1.27%)
Nov 26, 2014 187.50 189.15 189.15 189.15 1,320,600 +0.48(+0.25%)
Nov 25, 2014 188.82 190.04 188.55 188.67 1,808,128 -0.15(-0.08%)
Nov 24, 2014 188.28 189.26 188.00 188.82 1,126,961 +0.89(+0.47%)
Nov 21, 2014 187.96 188.28 187.18 187.93 1,328,213 +2.37(+1.28%)
Nov 20, 2014 185.65 185.98 184.39 185.56 1,021,607 -0.44(-0.24%)
Nov 19, 2014 186.07 186.76 185.41 186.00 1,167,400 -0.56(-0.30%)
Nov 18, 2014 185.28 187.24 184.50 186.56 1,775,200 +1.05(+0.57%)
Nov 17, 2014 186.69 187.18 185.36 185.51 1,160,852 -1.09(-0.58%)
Nov 14, 2014 187.99 188.00 185.91 186.60 1,665,674 -1.37(-0.73%)
Nov 13, 2014 187.18 189.05 186.93 187.97 990,612 +1.10(+0.59%)
Nov 12, 2014 186.93 187.82 186.35 186.87 789,298 -0.25(-0.13%)
Nov 11, 2014 187.00 188.44 186.74 187.12 881,387 +0.13(+0.07%)
Nov 10, 2014 186.46 187.26 185.76 186.99 1,296,164 +0.84(+0.45%)
Nov 07, 2014 189.38 189.41 184.91 186.15 2,569,425 -3.73(-1.96%)
Nov 06, 2014 190.00 190.47 189.08 189.88 995,053 +0.15(+0.08%)
Nov 05, 2014 192.19 192.34 188.28 189.73 1,743,812 -1.06(-0.56%)
Nov 04, 2014 190.84 192.94 190.29 190.79 1,667,919 +0.04(+0.02%)
Nov 03, 2014 191.30 191.93 188.63 190.75 1,145,899 +0.18(+0.09%)
Oct 31, 2014 191.40 191.92 189.66 190.57 1,700,082 +1.28(+0.68%)
Oct 30, 2014 185.96 189.62 184.83 189.29 1,586,060 +2.86(+1.53%)
Oct 29, 2014 186.03 186.78 184.91 186.43 1,663,745 +0.88(+0.47%)
Oct 28, 2014 184.10 185.55 182.68 185.55 1,809,175 +2.55(+1.39%)
Oct 27, 2014 181.69 183.10 180.70 183.00 1,072,438 +1.67(+0.92%)
Oct 24, 2014 181.67 181.76 179.42 181.33 1,550,786 +0.66(+0.37%)
Oct 23, 2014 177.09 181.63 177.09 180.67 2,442,867 +4.66(+2.65%)
Oct 22, 2014 171.00 177.84 170.71 176.01 3,805,733 +3.40(+1.97%)
Oct 21, 2014 170.15 173.85 166.28 172.61 4,106,686 -2.92(-1.66%)
Oct 20, 2014 175.93 176.37 173.93 175.53 2,055,292 -0.71(-0.40%)
Oct 17, 2014 176.84 177.89 175.86 176.24 2,360,081 +1.52(+0.87%)
Oct 16, 2014 173.23 175.94 173.02 174.72 1,972,791 -0.47(-0.27%)
Oct 15, 2014 174.01 176.02 170.26 175.19 2,181,059 -0.92(-0.52%)
Oct 14, 2014 173.55 177.75 173.14 176.11 1,585,342 +3.23(+1.87%)
Oct 13, 2014 173.97 176.45 172.78 172.88 1,474,844 -1.59(-0.91%)
Oct 10, 2014 174.68 176.78 173.70 174.47 1,668,759 -0.08(-0.05%)
Oct 09, 2014 176.32 176.56 173.55 174.55 1,581,465 -1.80(-1.02%)
Oct 08, 2014 173.27 176.55 171.83 176.35 1,677,604 +3.33(+1.92%)
Oct 07, 2014 176.40 176.56 173.00 173.02 1,183,730 -3.90(-2.20%)
Oct 06, 2014 179.62 179.70 176.67 176.92 1,486,304 -1.42(-0.80%)
Oct 03, 2014 177.67 179.34 176.92 178.34 2,463,719 +1.99(+1.13%)
Oct 02, 2014 177.66 178.30 175.79 176.35 1,468,954 -1.54(-0.87%)
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