Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

371.67 USD -0.93 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 108.72 109.88 108.42 109.44 1,804,032 +0.83(+0.76%)
May 29, 2008 107.70 108.91 106.32 108.61 1,921,660 +0.92(+0.85%)
May 28, 2008 107.29 108.21 106.94 107.69 1,639,367 +0.34(+0.32%)
May 27, 2008 107.27 108.43 106.79 107.35 998,776 -0.07(-0.07%)
May 26, 2008 107.25 108.67 106.95 107.42 0 +0.00(+0.00%)
May 23, 2008 107.25 108.67 106.95 107.42 1,331,026 +0.33(+0.31%)
May 22, 2008 106.89 107.70 106.60 107.09 1,173,250 +0.14(+0.13%)
May 21, 2008 109.08 109.99 106.82 106.95 1,496,553 -2.14(-1.96%)
May 20, 2008 109.63 109.97 108.33 109.09 1,489,640 -0.85(-0.77%)
May 19, 2008 108.98 110.60 108.50 109.94 1,726,196 +0.78(+0.71%)
May 16, 2008 109.51 109.65 108.09 109.16 1,778,819 +0.10(+0.09%)
May 15, 2008 108.98 109.23 108.08 109.06 1,420,450 +0.35(+0.32%)
May 14, 2008 108.70 110.00 108.50 108.71 1,853,845 +0.21(+0.19%)
May 13, 2008 107.23 108.66 107.23 108.50 1,742,152 +1.53(+1.43%)
May 12, 2008 105.84 107.05 105.53 106.97 1,100,932 +1.13(+1.07%)
May 09, 2008 105.50 106.28 104.94 105.84 950,304 +0.00(+0.00%)
May 08, 2008 106.11 106.55 105.31 105.84 1,300,476 -0.08(-0.08%)
May 07, 2008 106.38 107.18 105.01 105.92 2,051,665 -0.61(-0.57%)
May 06, 2008 106.23 106.95 105.70 106.53 1,333,973 -0.09(-0.08%)
May 05, 2008 106.46 107.89 106.07 106.62 1,691,382 -0.31(-0.29%)
May 02, 2008 108.45 108.45 105.78 106.93 1,729,170 -0.79(-0.73%)
May 01, 2008 105.76 107.83 105.76 107.72 1,428,269 +1.68(+1.58%)
Apr 30, 2008 106.15 107.29 105.59 106.04 1,572,031 +0.15(+0.14%)
Apr 29, 2008 106.31 107.08 105.55 105.89 1,510,019 -0.76(-0.71%)
Apr 28, 2008 107.01 108.31 106.41 106.65 1,562,476 -0.98(-0.91%)
Apr 25, 2008 106.89 107.98 106.19 107.63 1,203,147 +1.03(+0.97%)
Apr 24, 2008 107.17 107.53 105.87 106.60 1,681,153 -1.33(-1.23%)
Apr 23, 2008 103.99 108.00 103.79 107.93 2,356,591 +4.14(+3.99%)
Apr 22, 2008 103.88 105.25 103.18 103.79 2,116,257 -2.78(-2.61%)
Apr 21, 2008 106.16 106.60 104.81 106.57 1,481,917 +0.33(+0.31%)
Apr 18, 2008 105.69 106.46 105.09 106.24 1,714,796 +1.88(+1.80%)
Apr 17, 2008 104.14 105.15 104.00 104.36 1,303,603 -0.29(-0.28%)
Apr 16, 2008 103.12 104.65 103.00 104.65 2,064,854 +1.54(+1.49%)
Apr 15, 2008 104.18 104.18 101.91 103.11 1,955,997 -0.21(-0.20%)
Apr 14, 2008 102.77 104.08 102.77 103.32 1,305,277 +0.31(+0.30%)
Apr 11, 2008 102.45 103.70 101.88 103.01 1,492,113 +0.20(+0.19%)
Apr 10, 2008 103.32 103.32 102.35 102.81 1,257,923 -0.30(-0.29%)
Apr 09, 2008 103.40 104.21 102.56 103.11 1,530,968 -0.38(-0.37%)
Apr 08, 2008 102.25 104.14 102.25 103.49 2,658,367 +1.24(+1.21%)
Apr 07, 2008 101.58 102.83 101.07 102.25 2,555,205 +1.44(+1.43%)
Apr 04, 2008 99.54 101.34 99.00 100.81 2,384,782 +1.78(+1.80%)
Apr 03, 2008 99.81 100.12 98.50 99.03 3,389,418 -1.18(-1.18%)
Apr 02, 2008 101.22 102.00 100.03 100.21 2,501,448 -1.12(-1.11%)
Apr 01, 2008 99.96 101.51 99.28 101.33 2,039,937 +2.03(+2.04%)
Mar 31, 2008 100.34 100.61 98.44 99.30 2,439,310 -0.88(-0.88%)
Mar 28, 2008 100.38 100.89 99.76 100.18 1,552,195 +0.14(+0.14%)
Mar 27, 2008 101.60 101.60 99.90 100.04 1,336,534 -1.19(-1.18%)
Mar 26, 2008 101.67 101.67 100.56 101.23 1,361,213 -0.77(-0.75%)
Mar 25, 2008 101.27 102.29 100.00 102.00 1,363,686 +1.22(+1.21%)
Mar 24, 2008 100.26 101.31 99.77 100.78 1,710,823 +0.73(+0.73%)
Mar 21, 2008 100.85 101.85 98.45 100.05 3,448,803 +0.00(+0.00%)
Mar 20, 2008 100.85 101.85 98.45 100.05 3,448,603 -0.66(-0.66%)
Mar 19, 2008 101.84 103.25 100.71 100.71 2,353,194 -0.84(-0.83%)
Mar 18, 2008 101.75 101.75 99.91 101.55 3,537,992 +1.50(+1.50%)
Mar 17, 2008 98.35 101.11 98.35 100.05 3,285,283 -0.49(-0.49%)
Mar 14, 2008 101.98 102.68 99.01 100.54 2,891,686 -0.57(-0.56%)
Mar 13, 2008 99.55 101.40 98.50 101.11 2,132,630 +0.66(+0.66%)
Mar 12, 2008 102.00 102.18 100.12 100.45 1,985,286 -1.21(-1.19%)
Mar 11, 2008 100.06 101.70 99.37 101.66 3,281,799 +1.34(+1.34%)
Mar 10, 2008 102.29 103.01 100.15 100.32 2,369,790 -2.86(-2.77%)
Mar 07, 2008 103.13 104.60 102.77 103.18 1,736,300 -0.97(-0.93%)
Mar 06, 2008 103.40 104.93 103.40 104.15 1,927,584 -0.56(-0.53%)
Mar 05, 2008 103.60 104.90 102.89 104.71 2,059,394 +0.99(+0.95%)
Mar 04, 2008 102.60 104.09 102.13 103.72 1,872,867 -0.28(-0.27%)
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