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 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%)
May 01, 2009 78.67 82.24 78.62 81.59 3,275,166 +3.06(+3.90%)
Apr 30, 2009 79.56 80.63 77.64 78.53 2,385,696 -0.55(-0.70%)
Apr 29, 2009 78.03 80.06 77.89 79.08 1,534,199 +1.95(+2.53%)
Apr 28, 2009 77.13 78.04 76.73 77.13 1,804,531 -0.93(-1.19%)
Apr 27, 2009 76.45 79.10 75.68 78.06 2,110,390 +0.98(+1.27%)
Apr 24, 2009 77.41 77.55 76.28 77.08 1,947,452 -0.28(-0.36%)
Apr 23, 2009 75.73 77.45 74.32 77.36 2,807,407 +2.51(+3.35%)
Apr 22, 2009 74.72 76.75 74.52 74.85 3,231,076 -1.32(-1.73%)
Apr 21, 2009 76.00 77.50 75.21 76.17 3,159,345 +0.44(+0.58%)
Apr 20, 2009 76.10 76.66 75.01 75.73 2,462,011 -1.21(-1.57%)
Apr 17, 2009 77.64 78.03 76.53 76.94 3,099,341 -0.64(-0.82%)
Apr 16, 2009 74.83 78.22 74.29 77.58 4,494,782 +3.25(+4.37%)
Apr 15, 2009 72.46 74.41 72.27 74.33 2,677,708 +1.42(+1.95%)
Apr 14, 2009 73.31 73.88 72.00 72.91 2,519,020 -0.88(-1.19%)
Apr 13, 2009 72.64 74.23 72.25 73.79 2,931,188 +0.47(+0.64%)
Apr 09, 2009 74.02 74.59 72.45 73.32 2,679,982 +0.62(+0.85%)
Apr 08, 2009 73.93 74.18 72.02 72.70 3,424,485 -1.09(-1.48%)
Apr 07, 2009 71.99 75.76 71.85 73.79 8,492,450 +0.51(+0.70%)
Apr 06, 2009 66.87 73.47 65.21 73.28 12,102,001 +5.97(+8.87%)
Apr 03, 2009 68.98 69.50 65.72 67.31 5,308,804 -1.86(-2.69%)
Apr 02, 2009 68.91 70.49 68.59 69.17 3,669,696 +1.58(+2.34%)
Apr 01, 2009 67.53 69.04 66.40 67.59 4,311,004 -1.44(-2.09%)
Mar 31, 2009 69.27 70.63 67.29 69.03 3,500,081 +0.02(+0.03%)
Mar 30, 2009 69.71 70.28 68.34 69.01 3,003,628 -3.66(-5.04%)
Mar 26, 2009 68.89 72.83 68.89 72.67 4,025,886 +4.19(+6.12%)
Mar 25, 2009 68.97 69.84 67.07 68.48 3,556,668 +0.39(+0.57%)
Mar 24, 2009 68.54 70.06 68.09 68.09 3,892,407 -1.05(-1.52%)
Mar 23, 2009 68.11 69.26 67.93 69.14 3,400,231 +1.36(+2.01%)
Mar 20, 2009 68.27 69.78 67.45 67.78 4,196,783 +0.15(+0.22%)
Mar 19, 2009 67.62 68.82 66.00 67.63 4,269,724 +0.79(+1.19%)
Mar 18, 2009 65.41 67.88 64.16 66.84 3,206,888 +1.18(+1.80%)
Mar 17, 2009 64.65 65.74 63.20 65.66 3,099,899 +1.05(+1.63%)
Mar 16, 2009 61.55 65.79 60.94 64.61 4,718,801 +3.41(+5.57%)
Mar 13, 2009 61.41 62.00 60.46 61.20 0 +0.18(+0.29%)
Mar 12, 2009 58.18 61.38 57.74 61.02 5,404,465 +2.84(+4.88%)
Mar 11, 2009 59.35 60.00 57.96 58.18 4,016,246 -0.83(-1.41%)
Mar 10, 2009 59.10 59.50 57.96 59.01 4,987,577 +0.77(+1.32%)
Mar 09, 2009 58.18 59.40 57.55 58.24 3,073,129 -0.61(-1.04%)
Mar 06, 2009 60.02 61.12 57.41 58.85 0 -1.06(-1.77%)
Mar 05, 2009 60.63 61.50 59.29 59.91 5,193,367 -2.04(-3.29%)
Mar 04, 2009 60.69 63.23 59.71 61.95 6,697,460 +1.99(+3.32%)
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