Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

357.06 USD +7.54 (+2.16%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 147.31 148.66 148.66 148.66 693,000 +1.68(+1.14%)
Dec 30, 2013 148.04 148.77 146.01 146.98 835,426 -1.15(-0.78%)
Dec 27, 2013 149.26 149.99 147.52 148.13 711,499 -0.71(-0.48%)
Dec 26, 2013 146.34 149.21 146.18 148.84 1,497,284 +2.70(+1.85%)
Dec 24, 2013 145.17 146.28 145.00 146.14 726,683 +1.08(+0.74%)
Dec 23, 2013 144.95 146.00 144.74 145.06 1,806,132 +0.85(+0.59%)
Dec 20, 2013 143.41 144.93 142.90 144.21 1,953,601 +1.22(+0.85%)
Dec 19, 2013 143.75 143.75 141.87 142.99 1,528,617 -0.74(-0.51%)
Dec 18, 2013 140.93 143.99 140.00 143.73 2,282,762 +2.88(+2.04%)
Dec 17, 2013 140.46 140.99 139.86 140.85 1,161,653 +0.80(+0.57%)
Dec 16, 2013 139.13 140.41 139.03 140.05 1,270,708 +1.02(+0.73%)
Dec 13, 2013 138.58 139.20 138.20 139.03 1,017,649 +1.05(+0.76%)
Dec 12, 2013 137.22 138.68 137.22 137.98 1,192,853 +0.52(+0.38%)
Dec 11, 2013 139.30 139.50 137.24 137.46 1,164,783 -1.85(-1.33%)
Dec 10, 2013 138.71 139.86 138.40 139.31 1,197,948 +0.38(+0.27%)
Dec 09, 2013 138.50 139.29 138.29 138.93 1,389,123 +0.74(+0.54%)
Dec 06, 2013 137.90 138.50 137.22 138.19 1,416,570 +1.53(+1.12%)
Dec 05, 2013 136.26 137.56 136.01 136.66 1,190,098 +0.43(+0.32%)
Dec 04, 2013 138.57 138.68 135.39 136.23 2,163,376 -2.54(-1.83%)
Dec 03, 2013 139.31 139.70 137.70 138.77 1,987,302 -0.93(-0.67%)
Dec 02, 2013 141.85 142.50 139.43 139.70 1,676,626 -1.97(-1.39%)
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%)
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