Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

377.35 USD +2.75 (+0.73%)
Streaming Delayed Price Updated: 11:30 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 83.00 83.98 81.75 83.63 1,648,539 +0.64(+0.77%)
May 28, 2009 81.44 83.25 80.63 82.99 1,877,907 +1.21(+1.48%)
May 27, 2009 83.42 83.47 81.70 81.78 1,675,078 -1.48(-1.78%)
May 26, 2009 81.11 83.86 81.06 83.26 1,986,611 +1.82(+2.23%)
May 22, 2009 81.80 82.48 81.14 81.44 1,130,363 -0.04(-0.05%)
May 21, 2009 81.64 81.76 80.35 81.48 2,148,237 -1.00(-1.21%)
May 20, 2009 80.94 83.19 80.73 82.48 3,288,933 +1.94(+2.41%)
May 19, 2009 79.85 80.99 79.30 80.54 2,344,438 -0.01(-0.01%)
May 18, 2009 79.50 80.64 79.06 80.55 1,858,418 +0.62(+0.78%)
May 15, 2009 80.73 80.90 79.05 79.93 2,238,610 -0.94(-1.16%)
May 14, 2009 80.55 81.57 80.18 80.87 1,842,582 +0.34(+0.42%)
May 13, 2009 80.46 80.90 79.44 80.53 2,353,602 -1.08(-1.32%)
May 12, 2009 80.51 81.85 79.36 81.61 2,144,061 +1.26(+1.57%)
May 11, 2009 81.52 81.52 79.80 80.35 2,578,030 -2.11(-2.56%)
May 08, 2009 80.28 82.46 80.28 82.46 2,217,628 +2.78(+3.49%)
May 07, 2009 80.60 80.62 78.83 79.68 3,397,622 -0.80(-0.99%)
May 06, 2009 80.43 80.89 79.14 80.48 2,083,681 +0.80(+1.00%)
May 05, 2009 79.98 80.78 79.18 79.68 2,828,767 -0.66(-0.82%)
May 04, 2009 81.27 81.59 79.90 80.34 3,771,695 -1.25(-1.53%)
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