Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

341.73 USD +5.68 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 61.07 61.24 60.45 60.60 2,345,700 -0.30(-0.49%)
Nov 29, 2005 60.50 61.14 60.40 60.90 3,591,100 +0.53(+0.88%)
Nov 28, 2005 60.95 60.98 60.25 60.37 2,262,700 -0.28(-0.46%)
Nov 25, 2005 60.39 60.85 60.26 60.65 1,471,300 +0.56(+0.93%)
Nov 23, 2005 60.60 60.70 59.99 60.09 3,113,300 -0.51(-0.84%)
Nov 22, 2005 60.95 61.19 60.45 60.60 2,447,700 -0.58(-0.95%)
Nov 21, 2005 60.10 61.97 60.08 61.18 2,906,700 +1.22(+2.03%)
Nov 18, 2005 61.00 61.00 59.96 59.96 2,288,500 -1.00(-1.64%)
Nov 17, 2005 60.39 60.96 60.39 60.96 1,277,900 +0.54(+0.89%)
Nov 16, 2005 60.42 60.83 60.05 60.42 1,500,900 +0.42(+0.70%)
Nov 15, 2005 59.55 60.54 59.55 60.00 2,321,600 +0.21(+0.35%)
Nov 14, 2005 59.50 59.82 59.00 59.79 2,059,400 +0.40(+0.67%)
Nov 11, 2005 59.18 59.50 59.05 59.39 1,945,200 +0.22(+0.37%)
Nov 10, 2005 59.25 59.40 58.89 59.17 2,784,400 -0.07(-0.12%)
Nov 09, 2005 59.50 59.89 59.11 59.24 2,243,800 -0.26(-0.44%)
Nov 08, 2005 59.43 59.78 59.37 59.50 2,363,200 -0.18(-0.30%)
Nov 07, 2005 59.17 59.74 59.24 59.68 2,810,600 +0.52(+0.88%)
Nov 04, 2005 59.96 60.25 58.88 59.16 3,212,800 -0.81(-1.35%)
Nov 03, 2005 59.97 60.33 59.83 59.97 2,190,200 -0.01(-0.02%)
Nov 02, 2005 60.10 60.31 59.85 59.98 3,110,900 +0.03(+0.05%)
Nov 01, 2005 60.50 60.92 59.86 59.95 2,483,600 -0.61(-1.01%)
Oct 31, 2005 61.32 61.68 60.36 60.56 2,171,100 -0.76(-1.24%)
Oct 28, 2005 60.40 61.34 60.22 61.32 1,490,200 +1.50(+2.51%)
Oct 27, 2005 60.08 60.46 59.76 59.82 2,191,000 -0.25(-0.42%)
Oct 26, 2005 61.35 61.37 59.88 60.07 2,678,600 -1.16(-1.89%)
Oct 25, 2005 62.10 62.11 60.78 61.23 2,899,700 -1.12(-1.80%)
Oct 24, 2005 60.80 62.43 60.74 62.35 2,041,000 +1.55(+2.55%)
Oct 21, 2005 61.64 62.05 60.71 60.80 2,831,100 -0.84(-1.36%)
Oct 20, 2005 62.45 62.86 61.28 61.64 1,897,700 -1.07(-1.71%)
Oct 19, 2005 61.50 62.78 61.00 62.71 2,367,800 +1.82(+2.99%)
Oct 18, 2005 60.95 61.19 60.44 60.89 1,735,400 -0.29(-0.47%)
Oct 17, 2005 60.60 61.27 60.08 61.18 1,491,500 +0.46(+0.76%)
Oct 14, 2005 59.60 60.88 59.34 60.72 1,802,700 +1.43(+2.41%)
Oct 13, 2005 59.50 59.95 58.50 59.29 1,296,800 -0.20(-0.34%)
Oct 12, 2005 59.59 60.11 58.97 59.49 1,514,500 -0.08(-0.13%)
Oct 11, 2005 60.40 60.71 59.52 59.57 1,614,900 -0.90(-1.49%)
Oct 10, 2005 60.17 60.77 60.07 60.47 1,015,500 +0.14(+0.23%)
Oct 07, 2005 60.65 60.68 60.01 60.33 1,412,100 -0.15(-0.25%)
Oct 06, 2005 60.25 60.78 60.02 60.48 1,771,000 +0.38(+0.63%)
Oct 05, 2005 60.27 60.63 60.00 60.10 2,090,700 -0.42(-0.69%)
Oct 04, 2005 61.42 61.70 60.47 60.52 1,740,700 -0.89(-1.45%)
Oct 03, 2005 61.20 61.53 60.71 61.41 1,525,300 +0.37(+0.61%)
Sep 30, 2005 60.90 61.30 60.62 61.04 2,465,300 +0.09(+0.15%)
Sep 29, 2005 61.55 61.55 60.54 60.95 1,738,000 -0.48(-0.78%)
Sep 28, 2005 61.91 61.92 61.10 61.43 1,550,100 -0.17(-0.28%)
Sep 27, 2005 61.30 61.90 61.28 61.60 1,732,100 +0.19(+0.31%)
Sep 26, 2005 61.50 61.98 61.11 61.41 1,209,200 +0.12(+0.20%)
Sep 23, 2005 61.29 61.68 60.57 61.29 1,658,900 +0.87(+1.44%)
Sep 22, 2005 60.42 60.60 59.82 60.42 2,998,300 -0.14(-0.23%)
Sep 21, 2005 61.62 61.85 60.51 60.56 2,519,500 -1.05(-1.70%)
Sep 20, 2005 62.18 62.18 61.50 61.61 1,900,800 -0.59(-0.95%)
Sep 19, 2005 62.48 62.48 62.00 62.20 1,793,500 -0.18(-0.29%)
Sep 16, 2005 62.39 62.91 62.01 62.38 4,480,500 +0.01(+0.02%)
Sep 15, 2005 62.20 62.75 62.10 62.37 885,300 +0.18(+0.29%)
Sep 14, 2005 62.70 62.82 61.88 62.19 1,489,800 -0.34(-0.54%)
Sep 13, 2005 62.70 63.50 62.41 62.53 1,568,700 -0.20(-0.32%)
Sep 12, 2005 63.05 63.20 62.47 62.73 1,402,200 -0.02(-0.03%)
Sep 09, 2005 62.80 63.00 62.64 62.75 1,104,900 +0.00(+0.00%)
Sep 08, 2005 62.94 62.94 62.64 62.75 1,122,300 -0.12(-0.19%)
Sep 07, 2005 62.60 62.89 62.45 62.87 1,586,400 +0.72(+1.16%)
Sep 06, 2005 61.75 62.39 61.71 62.15 1,356,500 +0.57(+0.93%)
Sep 02, 2005 61.76 62.09 61.55 61.58 1,285,800 -0.24(-0.39%)
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