Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

377.33 USD -5.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 47.00 47.00 46.05 46.36 2,838,500 -0.51(-1.09%)
Oct 30, 2003 47.45 47.90 46.88 46.87 2,833,200 -0.07(-0.15%)
Oct 29, 2003 46.50 46.98 46.03 46.94 2,879,600 +1.43(+3.14%)
Oct 28, 2003 46.96 47.10 45.27 45.51 4,113,800 -0.78(-1.69%)
Oct 27, 2003 46.40 46.60 46.01 46.29 1,770,400 -0.23(-0.49%)
Oct 24, 2003 45.67 46.52 45.20 46.52 3,030,300 +0.85(+1.86%)
Oct 23, 2003 45.30 45.86 45.03 45.67 1,938,900 +0.37(+0.82%)
Oct 22, 2003 45.93 45.93 45.25 45.30 2,392,600 -0.73(-1.59%)
Oct 21, 2003 46.20 46.20 45.77 46.03 1,741,400 +0.01(+0.02%)
Oct 20, 2003 46.00 46.06 45.58 46.02 2,094,400 +0.12(+0.26%)
Oct 17, 2003 45.66 45.99 45.80 45.90 2,259,200 +0.24(+0.53%)
Oct 16, 2003 46.14 46.34 45.89 45.66 2,324,300 -0.48(-1.04%)
Oct 15, 2003 46.23 46.30 45.80 46.14 2,460,800 -0.09(-0.19%)
Oct 14, 2003 46.60 46.76 45.81 46.23 2,751,100 -0.37(-0.79%)
Oct 13, 2003 46.26 46.87 46.26 46.60 2,116,400 +0.40(+0.87%)
Oct 10, 2003 45.74 46.25 45.74 46.20 2,473,400 +0.46(+1.01%)
Oct 09, 2003 46.11 46.25 45.52 45.74 2,267,000 -0.14(-0.31%)
Oct 08, 2003 45.76 46.06 45.37 45.88 2,925,300 +0.12(+0.26%)
Oct 07, 2003 45.45 45.89 44.78 45.76 2,928,800 +0.31(+0.68%)
Oct 06, 2003 45.70 45.70 45.27 45.45 2,228,500 -0.25(-0.55%)
Oct 03, 2003 46.56 47.17 45.65 45.70 2,942,500 -0.31(-0.67%)
Oct 02, 2003 45.50 46.35 45.35 46.01 1,897,300 -0.42(-0.90%)
Oct 01, 2003 46.10 46.43 45.03 46.43 2,149,800 +0.28(+0.61%)
Sep 30, 2003 45.91 46.40 45.16 46.15 3,039,200 +0.24(+0.52%)
Sep 29, 2003 45.43 46.10 45.60 45.91 3,281,800 +0.48(+1.06%)
Sep 26, 2003 45.50 45.90 44.78 45.43 3,325,600 +0.30(+0.66%)
Sep 25, 2003 45.10 45.63 44.09 45.13 5,439,300 +0.03(+0.07%)
Sep 24, 2003 45.97 46.50 45.35 45.10 5,145,900 -0.87(-1.89%)
Sep 23, 2003 47.82 46.95 45.80 45.97 7,642,700 -1.85(-3.87%)
Sep 22, 2003 48.50 48.50 47.52 47.82 3,080,500 -0.88(-1.81%)
Sep 19, 2003 49.40 49.90 48.15 48.70 5,417,300 -0.93(-1.87%)
Sep 18, 2003 49.76 50.29 49.57 49.63 2,508,300 -0.13(-0.26%)
Sep 17, 2003 50.00 50.00 49.63 49.76 3,740,800 -0.24(-0.48%)
Sep 16, 2003 50.97 50.08 49.56 50.00 8,745,200 -0.97(-1.90%)
Sep 15, 2003 51.02 51.18 50.76 50.97 1,880,100 -0.14(-0.27%)
Sep 12, 2003 51.58 51.58 50.77 51.11 1,409,600 -0.30(-0.58%)
Sep 11, 2003 51.33 51.97 51.04 51.41 1,820,200 +0.16(+0.31%)
Sep 10, 2003 51.95 52.20 50.91 51.25 2,069,500 -0.95(-1.82%)
Sep 09, 2003 52.25 52.35 51.77 52.20 2,110,900 -0.04(-0.08%)
Sep 08, 2003 51.76 52.45 51.76 52.24 1,541,100 +0.23(+0.44%)
Sep 05, 2003 51.28 52.04 51.26 52.01 2,115,000 +0.41(+0.79%)
Sep 04, 2003 52.22 52.22 51.26 51.60 1,898,800 -0.47(-0.90%)
Sep 03, 2003 51.49 52.28 51.46 52.07 2,553,100 +0.67(+1.30%)
Sep 02, 2003 51.10 51.44 50.80 51.40 1,412,400 +0.17(+0.33%)
Aug 29, 2003 51.40 51.40 50.79 51.23 1,262,000 -0.17(-0.33%)
Aug 28, 2003 50.55 51.47 50.50 51.40 2,397,000 -0.05(-0.10%)
Aug 27, 2003 51.24 51.50 50.39 51.45 1,691,500 +0.08(+0.16%)
Aug 26, 2003 51.10 51.53 50.29 51.37 2,168,300 +1.05(+2.09%)
Aug 25, 2003 49.65 50.32 49.40 50.32 1,490,600 +0.44(+0.88%)
Aug 22, 2003 50.76 50.76 49.80 49.88 2,273,200 -0.68(-1.34%)
Aug 21, 2003 51.15 51.77 50.08 50.56 2,184,800 -0.48(-0.94%)
Aug 20, 2003 51.95 52.10 50.90 51.04 1,539,000 -0.91(-1.75%)
Aug 19, 2003 52.48 52.88 51.13 51.95 2,080,800 -0.03(-0.06%)
Aug 18, 2003 50.60 52.17 50.60 51.98 2,176,500 +1.37(+2.71%)
Aug 15, 2003 50.49 50.68 50.20 50.61 567,300 +0.12(+0.24%)
Aug 14, 2003 50.33 50.67 49.83 50.49 2,552,400 +0.10(+0.20%)
Aug 13, 2003 50.98 51.30 50.29 50.39 1,613,100 -0.59(-1.16%)
Aug 12, 2003 50.45 51.11 50.44 50.98 1,836,200 +0.40(+0.79%)
Aug 11, 2003 50.65 50.98 50.06 50.58 1,474,400 -0.01(-0.02%)
Aug 08, 2003 50.20 50.69 49.78 50.59 3,981,800 +0.89(+1.79%)
Aug 07, 2003 50.00 50.44 49.51 49.70 6,789,600 -1.20(-2.36%)
Aug 06, 2003 50.80 51.80 50.15 50.90 1,955,400 +0.73(+1.46%)
Aug 05, 2003 51.08 51.29 50.02 50.17 2,304,200 -1.53(-2.96%)
Aug 04, 2003 51.65 52.35 50.64 51.70 1,562,600 +0.18(+0.35%)
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