Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

380.77 USD +0.84 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 98.62 98.62 97.21 98.10 1,590,200 -0.12(-0.12%)
May 30, 2007 98.30 98.56 96.86 98.22 1,921,949 -0.08(-0.08%)
May 29, 2007 97.02 98.43 96.85 98.30 2,082,816 +1.29(+1.33%)
May 25, 2007 96.18 97.92 96.18 97.01 2,182,755 +0.80(+0.83%)
May 24, 2007 94.38 96.63 94.55 96.21 4,232,500 +1.85(+1.96%)
May 23, 2007 94.23 94.89 94.09 94.36 3,214,973 +0.14(+0.15%)
May 22, 2007 99.10 97.71 94.00 94.22 4,822,476 -4.57(-4.63%)
May 21, 2007 97.81 99.37 97.80 98.79 1,883,400 +0.63(+0.64%)
May 18, 2007 98.60 98.66 97.93 98.16 1,363,200 -0.29(-0.29%)
May 17, 2007 99.30 99.47 98.36 98.45 1,381,800 -1.19(-1.19%)
May 16, 2007 99.79 100.10 99.22 99.64 1,537,300 +0.13(+0.13%)
May 15, 2007 99.20 100.05 99.08 99.51 2,365,300 +0.31(+0.31%)
May 14, 2007 98.68 99.25 98.30 99.20 1,349,000 +0.36(+0.36%)
May 11, 2007 98.60 99.50 98.45 98.84 1,460,367 +0.24(+0.24%)
May 10, 2007 98.70 99.47 98.41 98.60 2,169,100 -0.16(-0.16%)
May 09, 2007 98.21 99.00 97.80 98.76 1,489,528 +0.54(+0.55%)
May 08, 2007 97.76 98.37 97.12 98.22 1,509,700 +0.15(+0.15%)
May 07, 2007 97.00 98.17 96.92 98.07 1,696,062 +1.43(+1.48%)
May 04, 2007 96.75 97.00 96.23 96.64 949,506 +0.24(+0.25%)
May 03, 2007 96.48 96.48 96.05 96.40 1,301,150 +0.33(+0.34%)
May 02, 2007 96.46 97.00 96.00 96.07 1,623,844 -0.16(-0.17%)
May 01, 2007 96.40 96.53 95.67 96.23 1,602,494 +0.09(+0.09%)
Apr 30, 2007 96.50 97.16 95.99 96.14 2,262,600 -0.55(-0.57%)
Apr 27, 2007 93.81 96.90 93.75 96.69 2,798,700 +3.19(+3.41%)
Apr 26, 2007 95.05 95.25 93.19 93.50 3,251,151 -2.00(-2.09%)
Apr 25, 2007 94.82 95.85 94.00 95.50 3,758,012 +0.68(+0.72%)
Apr 24, 2007 98.34 98.34 93.69 94.82 4,301,250 -2.25(-2.32%)
Apr 23, 2007 95.42 97.88 95.42 97.07 2,219,600 +1.67(+1.75%)
Apr 20, 2007 95.99 96.25 95.37 95.40 2,975,089 -0.23(-0.24%)
Apr 19, 2007 96.95 96.95 95.34 95.63 1,539,144 -0.74(-0.77%)
Apr 18, 2007 95.56 96.77 95.48 96.37 1,376,000 +0.41(+0.43%)
Apr 17, 2007 95.99 96.22 95.65 95.96 1,526,000 -0.04(-0.04%)
Apr 16, 2007 96.34 96.53 95.82 96.00 1,671,132 -0.24(-0.25%)
Apr 13, 2007 96.16 96.35 95.62 96.24 1,513,400 +0.08(+0.08%)
Apr 12, 2007 96.00 96.75 95.65 96.16 2,063,300 -0.45(-0.47%)
Apr 11, 2007 98.21 98.34 96.40 96.61 1,838,910 -1.44(-1.47%)
Apr 10, 2007 98.40 98.64 97.75 98.05 787,800 +0.02(+0.02%)
Apr 09, 2007 96.99 98.18 96.87 98.03 1,135,200 +1.32(+1.36%)
Apr 05, 2007 96.75 97.04 96.51 96.71 1,653,600 -0.34(-0.35%)
Apr 04, 2007 97.51 97.71 96.88 97.05 1,718,287 -0.23(-0.24%)
Apr 03, 2007 97.24 97.60 96.97 97.28 2,212,700 +0.35(+0.36%)
Apr 02, 2007 97.35 97.49 96.34 96.93 1,855,100 -0.09(-0.09%)
Mar 30, 2007 98.34 98.81 96.72 97.02 1,799,300 -1.08(-1.10%)
Mar 29, 2007 97.91 98.49 97.59 98.10 1,338,087 +0.92(+0.95%)
Mar 28, 2007 97.67 98.17 96.95 97.18 1,365,402 -1.00(-1.02%)
Mar 27, 2007 98.04 98.61 97.34 98.18 1,439,800 -0.24(-0.24%)
Mar 26, 2007 99.16 99.18 97.50 98.42 1,168,698 -0.73(-0.74%)
Mar 23, 2007 98.00 99.25 97.94 99.15 1,305,698 +1.24(+1.27%)
Mar 22, 2007 99.50 99.59 97.76 97.91 1,656,800 -1.94(-1.94%)
Mar 21, 2007 98.54 99.85 98.39 99.85 1,191,800 +1.47(+1.49%)
Mar 20, 2007 98.60 98.69 97.75 98.38 1,181,000 -0.59(-0.60%)
Mar 19, 2007 98.00 99.06 98.00 98.97 1,150,400 +1.17(+1.20%)
Mar 16, 2007 98.43 98.47 97.72 97.80 1,702,800 -0.25(-0.25%)
Mar 15, 2007 97.94 98.28 97.45 98.05 1,425,800 -0.09(-0.09%)
Mar 14, 2007 97.09 98.35 95.95 98.14 2,120,300 +1.27(+1.31%)
Mar 13, 2007 100.00 99.74 96.87 96.87 2,067,900 -3.13(-3.13%)
Mar 12, 2007 96.73 100.02 96.65 100.00 2,120,300 +3.11(+3.21%)
Mar 09, 2007 97.56 97.83 96.60 96.89 1,176,200 -0.29(-0.30%)
Mar 08, 2007 97.40 97.98 96.72 97.18 1,324,600 +0.64(+0.66%)
Mar 07, 2007 96.86 97.10 96.31 96.54 1,256,100 -0.36(-0.37%)
Mar 06, 2007 96.89 97.52 96.35 96.90 1,898,900 +0.40(+0.41%)
Mar 05, 2007 94.96 97.54 94.80 96.50 2,866,600 +1.06(+1.11%)
Mar 02, 2007 97.66 97.94 95.44 95.44 2,296,700 -2.38(-2.43%)
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