Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

361.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 81.85 83.20 81.66 82.60 3,713,300 +0.34(+0.41%)
Aug 30, 2006 82.11 82.28 81.41 82.26 3,650,600 -0.82(-0.99%)
Aug 29, 2006 83.87 83.99 83.08 83.08 2,042,700 -0.84(-1.00%)
Aug 28, 2006 83.00 83.94 83.00 83.92 1,635,700 +0.84(+1.01%)
Aug 25, 2006 83.30 83.40 82.62 83.08 2,068,600 -0.37(-0.44%)
Aug 24, 2006 84.30 84.42 83.44 83.45 2,213,600 -0.87(-1.03%)
Aug 23, 2006 83.19 84.32 83.04 84.32 1,760,800 +1.28(+1.54%)
Aug 22, 2006 83.85 83.94 82.97 83.04 1,605,700 -0.58(-0.69%)
Aug 21, 2006 83.55 83.84 82.92 83.62 1,023,200 +0.07(+0.08%)
Aug 18, 2006 83.33 83.94 83.33 83.55 1,384,300 -0.03(-0.04%)
Aug 17, 2006 83.87 83.94 83.48 83.58 2,286,600 -0.29(-0.35%)
Aug 16, 2006 83.68 83.88 83.40 83.87 2,515,600 +0.61(+0.73%)
Aug 15, 2006 83.35 83.58 82.97 83.26 1,843,600 +0.21(+0.25%)
Aug 14, 2006 82.73 83.45 82.23 83.05 1,876,500 +1.23(+1.50%)
Aug 11, 2006 82.50 82.55 81.50 81.82 1,372,300 -0.58(-0.70%)
Aug 10, 2006 81.50 82.60 81.22 82.40 2,728,900 +1.04(+1.28%)
Aug 09, 2006 83.03 83.97 81.21 81.36 2,981,400 -1.67(-2.01%)
Aug 08, 2006 81.68 83.05 81.38 83.03 3,813,200 +1.83(+2.25%)
Aug 07, 2006 81.60 82.25 80.02 81.20 3,243,800 -2.34(-2.80%)
Aug 04, 2006 81.63 83.54 81.63 83.54 4,263,100 +1.98(+2.43%)
Aug 03, 2006 81.35 81.78 80.12 81.56 2,289,100 +0.01(+0.01%)
Aug 02, 2006 80.99 81.92 80.67 81.55 2,551,300 +1.16(+1.44%)
Aug 01, 2006 79.10 80.67 79.06 80.39 2,022,800 +0.71(+0.89%)
Jul 31, 2006 80.10 80.29 79.00 79.68 2,449,400 -0.81(-1.01%)
Jul 28, 2006 79.48 80.59 79.38 80.49 2,986,600 +1.12(+1.41%)
Jul 27, 2006 78.29 79.60 78.10 79.37 3,618,700 +1.09(+1.39%)
Jul 26, 2006 78.53 78.95 77.99 78.28 2,914,900 -0.19(-0.24%)
Jul 25, 2006 78.01 78.60 76.79 78.47 3,605,000 +1.69(+2.20%)
Jul 24, 2006 76.05 76.89 75.93 76.78 1,535,600 +1.15(+1.52%)
Jul 21, 2006 76.10 76.81 75.51 75.63 2,133,300 -0.12(-0.16%)
Jul 20, 2006 75.05 76.43 75.05 75.75 2,039,200 +0.38(+0.50%)
Jul 19, 2006 74.90 75.95 74.83 75.37 1,936,500 +0.83(+1.11%)
Jul 18, 2006 75.60 75.60 73.52 74.54 1,796,500 -0.87(-1.15%)
Jul 17, 2006 75.30 75.98 75.00 75.41 2,593,200 +0.11(+0.15%)
Jul 14, 2006 74.36 75.30 73.30 75.30 2,507,100 +0.57(+0.76%)
Jul 13, 2006 74.90 75.22 74.35 74.73 2,625,100 -0.17(-0.23%)
Jul 12, 2006 75.35 75.75 74.41 74.90 1,874,700 -0.40(-0.53%)
Jul 11, 2006 74.35 75.50 74.12 75.30 1,624,200 +0.86(+1.16%)
Jul 10, 2006 73.42 74.79 73.30 74.44 1,692,700 +1.22(+1.67%)
Jul 07, 2006 73.35 73.85 72.92 73.22 1,134,200 -0.28(-0.38%)
Jul 06, 2006 72.92 73.69 72.74 73.50 2,176,000 +0.58(+0.80%)
Jul 05, 2006 72.86 73.18 72.42 72.92 2,603,100 +0.42(+0.58%)
Jul 03, 2006 72.10 72.56 72.01 72.50 885,000 +0.76(+1.06%)
Jun 30, 2006 71.65 72.00 71.57 71.74 1,660,700 +0.40(+0.56%)
Jun 29, 2006 70.75 71.50 70.50 71.34 1,710,300 +0.90(+1.28%)
Jun 28, 2006 70.43 70.85 70.29 70.44 1,338,500 +0.02(+0.03%)
Jun 27, 2006 71.37 71.68 70.39 70.42 1,454,700 -0.87(-1.22%)
Jun 26, 2006 71.50 71.56 70.96 71.29 859,400 -0.02(-0.03%)
Jun 23, 2006 70.80 71.81 70.77 71.31 1,235,700 +0.17(+0.24%)
Jun 22, 2006 71.49 71.52 70.89 71.14 807,900 -0.32(-0.45%)
Jun 21, 2006 70.88 71.75 70.80 71.46 1,357,900 +0.49(+0.69%)
Jun 20, 2006 70.75 71.51 70.75 70.97 1,357,200 +0.02(+0.03%)
Jun 19, 2006 71.43 71.60 70.65 70.95 940,200 -0.37(-0.52%)
Jun 16, 2006 71.20 71.68 70.92 71.32 1,901,500 -0.24(-0.34%)
Jun 15, 2006 70.00 71.80 69.99 71.56 1,632,600 +1.56(+2.23%)
Jun 14, 2006 69.93 70.32 69.87 70.00 2,740,200 -0.22(-0.31%)
Jun 13, 2006 70.93 71.24 70.08 70.22 2,154,800 -0.58(-0.82%)
Jun 12, 2006 72.00 72.18 70.80 70.80 1,270,800 -1.26(-1.75%)
Jun 09, 2006 72.35 73.27 72.05 72.06 1,631,000 -0.56(-0.77%)
Jun 08, 2006 71.38 72.76 70.58 72.62 2,596,100 +1.62(+2.28%)
Jun 07, 2006 70.85 71.57 70.51 71.00 1,589,100 +0.05(+0.07%)
Jun 06, 2006 73.00 73.04 70.75 70.95 2,366,200 -1.73(-2.38%)
Jun 05, 2006 73.12 73.12 72.36 72.68 1,487,200 -0.44(-0.60%)
Jun 02, 2006 73.40 73.48 72.61 73.12 900,600 -0.11(-0.15%)
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