Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.81 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 57.05 57.84 56.25 57.75 1,706,500 +0.75(+1.32%)
Dec 30, 2002 58.05 58.11 56.46 57.00 2,832,100 -0.70(-1.21%)
Dec 27, 2002 57.90 58.30 57.25 57.70 2,104,100 +0.80(+1.41%)
Dec 26, 2002 57.40 57.50 56.63 56.90 1,251,900 +0.06(+0.11%)
Dec 24, 2002 56.50 57.50 56.50 56.84 1,160,300 -0.32(-0.56%)
Dec 23, 2002 56.20 57.21 55.52 57.16 3,801,100 +2.54(+4.65%)
Dec 20, 2002 55.03 55.50 54.34 54.62 2,845,500 +0.32(+0.59%)
Dec 19, 2002 53.00 54.65 52.99 54.30 4,249,000 +1.77(+3.37%)
Dec 18, 2002 50.94 52.67 50.51 52.53 2,849,400 +1.93(+3.81%)
Dec 17, 2002 51.15 51.92 50.22 50.60 2,459,000 +0.18(+0.36%)
Dec 16, 2002 49.52 50.42 49.20 50.42 2,632,200 +0.72(+1.45%)
Dec 13, 2002 50.88 51.19 49.44 49.70 2,433,200 -1.65(-3.21%)
Dec 12, 2002 52.01 52.01 50.71 51.35 1,610,100 -0.66(-1.27%)
Dec 11, 2002 51.60 52.50 51.15 52.01 1,672,800 +0.41(+0.79%)
Dec 10, 2002 51.55 52.28 50.90 51.60 2,117,500 +0.10(+0.19%)
Dec 09, 2002 51.95 52.50 51.37 51.50 1,958,800 -0.74(-1.42%)
Dec 06, 2002 50.90 52.51 50.45 52.24 2,630,600 +1.24(+2.43%)
Dec 05, 2002 51.78 52.13 50.54 51.00 1,782,900 -0.74(-1.43%)
Dec 04, 2002 51.10 52.00 50.94 51.74 3,203,700 +0.81(+1.59%)
Dec 03, 2002 51.75 52.50 50.82 50.93 1,980,600 -1.49(-2.84%)
Dec 02, 2002 52.35 52.80 51.10 52.42 2,522,100 +0.22(+0.42%)
Nov 29, 2002 53.19 53.19 51.90 52.20 1,191,100 -0.99(-1.86%)
Nov 27, 2002 52.05 53.77 51.70 53.19 3,809,100 +1.73(+3.36%)
Nov 26, 2002 50.60 51.51 50.55 51.46 2,899,900 +0.23(+0.45%)
Nov 25, 2002 51.85 51.92 50.58 51.23 2,657,600 -0.61(-1.18%)
Nov 22, 2002 52.40 52.99 51.82 51.84 2,189,300 -0.26(-0.50%)
Nov 21, 2002 52.05 52.84 51.65 52.10 5,209,900 +0.06(+0.12%)
Nov 20, 2002 51.05 52.17 50.64 52.04 3,534,100 +0.79(+1.54%)
Nov 19, 2002 49.50 51.98 49.50 51.25 4,879,000 +1.95(+3.96%)
Nov 18, 2002 50.35 50.36 48.65 49.30 6,733,300 -1.05(-2.09%)
Nov 15, 2002 50.60 51.50 50.13 50.35 5,074,800 -0.18(-0.36%)
Nov 14, 2002 53.25 53.84 50.50 50.53 4,763,400 -2.70(-5.07%)
Nov 13, 2002 58.00 58.00 52.14 53.23 4,048,400 -1.30(-2.38%)
Nov 12, 2002 54.60 55.50 54.07 54.53 2,125,300 -0.07(-0.13%)
Nov 11, 2002 56.43 57.00 54.14 54.60 2,533,200 -1.83(-3.24%)
Nov 08, 2002 55.65 56.80 55.15 56.43 4,514,000 +1.53(+2.79%)
Nov 07, 2002 55.00 55.40 54.55 54.90 3,314,600 -0.05(-0.09%)
Nov 06, 2002 54.75 55.76 53.25 54.95 6,180,000 +1.30(+2.42%)
Nov 05, 2002 48.64 53.76 48.64 53.65 8,693,500 +3.42(+6.81%)
Nov 04, 2002 56.50 56.59 49.89 50.23 11,958,000 -6.15(-10.91%)
Nov 01, 2002 57.89 57.90 56.15 56.38 2,600,700 -1.52(-2.63%)
Oct 31, 2002 58.75 59.05 57.71 57.90 2,388,500 -0.85(-1.45%)
Oct 30, 2002 58.25 59.01 57.40 58.75 570,000 +1.31(+2.28%)
Oct 29, 2002 54.90 57.80 54.87 57.44 3,802,000 +1.99(+3.59%)
Oct 28, 2002 56.90 56.92 54.75 55.45 4,055,600 -1.18(-2.08%)
Oct 25, 2002 58.25 58.35 54.90 56.63 7,483,200 -2.47(-4.18%)
Oct 24, 2002 60.25 60.60 58.76 59.10 3,174,400 -1.19(-1.97%)
Oct 23, 2002 58.60 60.29 58.39 60.29 2,262,300 +1.79(+3.06%)
Oct 22, 2002 58.07 59.05 57.90 58.50 1,841,100 -0.65(-1.10%)
Oct 21, 2002 58.70 59.55 58.35 59.15 2,799,100 -0.23(-0.39%)
Oct 18, 2002 56.95 59.93 56.95 59.38 430,000 +1.08(+1.85%)
Oct 17, 2002 61.15 61.20 55.25 58.30 5,827,500 -1.20(-2.02%)
Oct 16, 2002 58.93 60.15 58.70 59.50 2,389,400 +0.57(+0.97%)
Oct 15, 2002 60.35 61.96 58.00 58.93 4,942,900 -1.17(-1.95%)
Oct 14, 2002 62.45 62.74 59.33 60.10 2,905,800 -2.35(-3.76%)
Oct 11, 2002 63.05 63.21 61.53 62.45 2,721,800 +1.57(+2.58%)
Oct 10, 2002 58.99 61.41 58.00 60.88 2,263,400 +2.87(+4.95%)
Oct 09, 2002 57.85 59.68 56.75 58.01 3,974,200 -0.09(-0.15%)
Oct 08, 2002 61.46 61.69 56.64 58.10 5,232,800 -3.34(-5.44%)
Oct 07, 2002 61.10 62.98 61.10 61.44 2,347,600 +0.44(+0.72%)
Oct 04, 2002 61.81 62.24 60.50 61.00 2,583,100 -0.81(-1.31%)
Oct 03, 2002 63.42 64.08 60.85 61.81 3,813,000 -1.38(-2.18%)
Oct 02, 2002 64.70 65.00 63.19 63.19 2,590,600 -1.61(-2.48%)
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