Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

338.46 USD -2.52 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 143.87 144.27 141.24 141.67 1,553,309 -2.27(-1.58%)
Nov 27, 2013 142.09 144.43 142.09 143.94 1,896,403 +0.88(+0.62%)
Nov 26, 2013 141.50 143.41 141.31 143.06 2,383,258 +1.30(+0.92%)
Nov 25, 2013 141.16 142.13 140.80 141.76 5,013,490 +0.88(+0.62%)
Nov 22, 2013 139.07 140.94 138.77 140.88 4,836,811 +2.21(+1.59%)
Nov 21, 2013 137.63 139.01 137.26 138.67 3,642,279 +1.48(+1.08%)
Nov 20, 2013 138.84 138.84 136.99 137.19 858,636 -1.78(-1.28%)
Nov 19, 2013 138.11 139.35 137.72 138.97 1,046,974 +1.12(+0.81%)
Nov 18, 2013 137.62 138.85 137.62 137.85 895,529 +0.40(+0.29%)
Nov 15, 2013 137.93 138.04 136.39 137.45 2,042,950 -0.84(-0.61%)
Nov 14, 2013 137.74 138.40 137.00 138.29 886,213 +1.03(+0.75%)
Nov 13, 2013 136.54 137.38 135.54 137.26 1,667,473 +0.03(+0.02%)
Nov 12, 2013 137.15 137.24 136.40 137.23 1,485,103 +0.08(+0.06%)
Nov 11, 2013 137.92 137.92 136.30 137.15 1,029,923 -0.96(-0.70%)
Nov 08, 2013 136.17 138.15 136.01 138.11 1,281,368 +1.91(+1.40%)
Nov 07, 2013 136.89 138.15 136.09 136.20 1,285,364 -0.67(-0.49%)
Nov 06, 2013 135.53 136.93 135.53 136.87 922,881 +1.40(+1.03%)
Nov 05, 2013 135.33 136.36 135.05 135.47 883,702 -0.27(-0.20%)
Nov 04, 2013 135.00 136.00 134.91 135.74 833,449 +1.19(+0.88%)
Nov 01, 2013 133.54 136.84 133.43 134.55 2,134,974 +1.21(+0.91%)
Oct 31, 2013 134.01 134.77 133.16 133.34 1,516,467 -0.38(-0.28%)
Oct 30, 2013 134.12 134.96 133.32 133.72 1,196,078 +0.06(+0.04%)
Oct 29, 2013 133.40 133.88 132.87 133.66 1,231,100 +0.43(+0.32%)
Oct 28, 2013 133.76 134.38 132.95 133.23 1,314,127 -0.77(-0.57%)
Oct 25, 2013 132.41 134.19 131.90 134.00 1,578,838 +1.38(+1.04%)
Oct 24, 2013 132.02 132.99 131.38 132.62 1,124,982 +0.64(+0.48%)
Oct 23, 2013 130.00 132.03 130.00 131.98 1,672,175 +1.93(+1.48%)
Oct 22, 2013 129.59 130.18 127.29 130.05 2,783,473 +4.75(+3.79%)
Oct 21, 2013 128.90 129.06 125.08 125.30 3,448,606 -3.60(-2.79%)
Oct 18, 2013 129.61 129.61 128.65 128.90 1,447,542 -0.46(-0.36%)
Oct 17, 2013 127.57 129.45 127.09 129.36 857,721 +1.50(+1.17%)
Oct 16, 2013 126.66 127.99 126.03 127.86 1,493,978 +1.96(+1.56%)
Oct 15, 2013 127.47 127.63 125.72 125.90 1,109,506 -1.60(-1.25%)
Oct 14, 2013 125.84 127.63 125.33 127.50 790,599 +1.33(+1.05%)
Oct 11, 2013 126.21 126.58 125.75 126.17 1,260,233 -0.51(-0.40%)
Oct 10, 2013 122.71 126.70 122.71 126.68 1,322,755 +4.65(+3.81%)
Oct 09, 2013 122.62 123.14 121.75 122.03 1,530,767 -0.43(-0.35%)
Oct 08, 2013 123.63 123.95 122.39 122.46 1,080,185 -1.10(-0.89%)
Oct 07, 2013 122.17 124.96 121.83 123.56 1,944,027 +1.06(+0.87%)
Oct 04, 2013 123.15 123.41 121.52 122.50 2,494,577 -0.33(-0.27%)
Oct 03, 2013 124.91 124.92 122.10 122.83 2,668,321 -2.25(-1.80%)
Oct 02, 2013 127.11 127.15 124.10 125.08 3,200,533 -2.42(-1.90%)
Oct 01, 2013 127.77 128.29 127.44 127.50 1,370,123 -0.05(-0.04%)
Sep 30, 2013 128.08 128.58 127.25 127.55 1,588,242 -1.69(-1.31%)
Sep 27, 2013 129.59 129.85 128.07 129.24 1,312,647 -0.61(-0.47%)
Sep 26, 2013 128.15 129.95 128.01 129.85 1,525,134 +1.99(+1.56%)
Sep 25, 2013 127.69 128.44 127.40 127.86 1,062,285 -0.28(-0.22%)
Sep 24, 2013 127.88 129.23 127.88 128.14 1,290,316 +0.52(+0.41%)
Sep 23, 2013 128.12 128.86 127.00 127.62 1,137,316 -0.38(-0.30%)
Sep 20, 2013 130.44 130.63 128.00 128.00 2,290,040 -2.39(-1.83%)
Sep 19, 2013 131.00 131.60 130.20 130.39 1,403,486 -0.45(-0.34%)
Sep 18, 2013 129.65 130.89 128.45 130.84 1,386,546 +1.20(+0.93%)
Sep 17, 2013 128.47 129.76 128.21 129.64 1,169,347 +1.18(+0.92%)
Sep 16, 2013 128.22 129.17 127.99 128.46 1,419,338 +1.21(+0.95%)
Sep 13, 2013 126.97 127.32 126.02 127.25 973,220 +0.71(+0.56%)
Sep 12, 2013 126.31 127.39 126.20 126.54 1,886,056 -0.03(-0.02%)
Sep 11, 2013 124.91 126.57 124.91 126.57 1,143,257 +1.50(+1.20%)
Sep 10, 2013 124.69 125.80 124.34 125.07 1,352,477 +1.00(+0.81%)
Sep 09, 2013 123.97 124.87 123.82 124.07 1,208,314 +0.34(+0.27%)
Sep 06, 2013 124.54 124.88 122.54 123.73 1,662,632 -0.41(-0.33%)
Sep 05, 2013 123.58 124.36 123.07 124.14 1,337,136 -0.13(-0.10%)
Sep 04, 2013 123.35 124.86 123.25 124.27 1,188,403 +0.64(+0.52%)
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