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 (%)
Mar 31, 2014 162.25 163.55 161.60 163.24 1,457,911 +2.70(+1.68%)
Mar 28, 2014 159.53 161.37 159.24 160.54 1,191,808 +1.66(+1.04%)
Mar 27, 2014 159.29 159.95 158.02 158.88 1,856,847 -0.76(-0.48%)
Mar 26, 2014 160.84 162.09 159.62 159.64 1,294,210 -0.93(-0.58%)
Mar 25, 2014 158.75 161.13 158.58 160.57 2,099,571 +2.38(+1.50%)
Mar 24, 2014 158.53 159.37 157.01 158.19 1,997,297 +0.79(+0.50%)
Mar 21, 2014 161.00 161.37 157.40 157.40 4,248,004 -2.53(-1.58%)
Mar 20, 2014 161.12 162.47 159.37 159.93 3,225,854 -0.97(-0.60%)
Mar 19, 2014 164.37 164.57 160.01 160.90 2,067,815 -3.08(-1.88%)
Mar 18, 2014 164.85 165.09 163.85 163.98 1,655,671 -0.09(-0.05%)
Mar 17, 2014 163.44 164.65 163.08 164.07 1,466,315 +1.65(+1.02%)
Mar 14, 2014 162.54 164.60 162.15 162.42 1,394,290 -0.41(-0.25%)
Mar 13, 2014 164.53 165.11 162.32 162.83 1,403,435 -1.03(-0.63%)
Mar 12, 2014 163.47 164.00 162.00 163.86 1,503,075 +0.06(+0.04%)
Mar 11, 2014 165.37 165.70 163.72 163.80 1,738,241 -1.68(-1.02%)
Mar 10, 2014 165.69 166.70 165.11 165.48 1,377,108 -1.09(-0.65%)
Mar 07, 2014 167.50 167.87 165.97 166.57 1,403,507 -0.27(-0.16%)
Mar 06, 2014 166.85 167.48 166.40 166.84 1,378,299 +0.02(+0.01%)
Mar 05, 2014 166.23 167.43 165.50 166.82 1,882,575 +1.18(+0.71%)
Mar 04, 2014 164.29 166.17 164.29 165.64 1,748,160 +2.09(+1.28%)
Mar 03, 2014 160.82 164.21 160.52 163.55 1,708,776 +1.25(+0.77%)
Feb 28, 2014 161.15 163.31 161.15 162.30 2,232,736 +0.86(+0.53%)
Feb 27, 2014 160.40 161.67 159.51 161.44 3,075,079 +0.61(+0.38%)
Feb 26, 2014 163.30 164.41 160.81 160.83 2,690,895 -2.78(-1.70%)
Feb 25, 2014 166.58 167.43 163.10 163.61 2,278,377 -2.53(-1.52%)
Feb 24, 2014 166.12 168.32 164.33 166.14 2,534,312 +1.81(+1.10%)
Feb 21, 2014 165.00 165.44 163.37 164.33 2,378,114 +0.06(+0.04%)
Feb 20, 2014 163.00 165.89 162.92 164.27 2,111,844 +1.62(+1.00%)
Feb 19, 2014 162.60 164.71 162.01 162.65 1,762,394 -0.05(-0.03%)
Feb 18, 2014 161.53 163.95 161.53 162.70 1,985,238 -0.19(-0.12%)
Feb 14, 2014 159.80 162.89 162.89 162.89 2,556,400 +3.09(+1.93%)
Feb 13, 2014 157.66 160.76 156.54 159.80 2,461,603 +0.88(+0.55%)
Feb 12, 2014 158.71 159.45 157.97 158.92 1,851,125 +1.36(+0.86%)
Feb 11, 2014 154.57 158.32 154.18 157.56 2,240,764 +3.58(+2.32%)
Feb 10, 2014 154.75 155.41 153.51 153.98 2,375,022 -1.15(-0.74%)
Feb 07, 2014 151.90 155.70 151.06 155.13 2,079,509 +3.39(+2.23%)
Feb 06, 2014 149.73 152.64 149.50 151.74 2,071,449 +1.35(+0.90%)
Feb 05, 2014 147.74 151.97 147.43 150.39 2,727,701 +2.21(+1.49%)
Feb 04, 2014 147.79 148.97 144.69 148.18 2,204,857 +0.44(+0.30%)
Feb 03, 2014 150.54 152.00 147.42 147.74 2,307,236 -3.17(-2.10%)
Jan 31, 2014 147.07 151.99 145.93 150.91 2,619,931 +2.25(+1.51%)
Jan 30, 2014 148.59 150.29 147.67 148.66 1,931,542 +1.31(+0.89%)
Jan 29, 2014 147.14 148.24 146.50 147.35 2,500,983 -0.93(-0.63%)
Jan 28, 2014 147.01 148.82 146.80 148.28 2,676,033 +1.26(+0.86%)
Jan 27, 2014 148.12 149.09 145.12 147.02 2,851,376 -0.74(-0.50%)
Jan 24, 2014 151.33 151.33 146.68 147.76 3,498,728 -2.73(-1.81%)
Jan 23, 2014 157.11 158.43 150.30 150.49 3,943,904 -6.16(-3.93%)
Jan 22, 2014 155.00 157.05 154.26 156.65 2,646,419 +2.55(+1.65%)
Jan 21, 2014 154.00 156.54 153.79 154.10 2,274,649 +0.28(+0.18%)
Jan 17, 2014 153.73 153.82 153.82 153.82 2,016,300 +0.33(+0.21%)
Jan 16, 2014 153.00 153.52 152.62 153.49 1,378,682 -0.01(-0.01%)
Jan 15, 2014 151.42 154.34 151.29 153.50 2,294,164 +2.08(+1.37%)
Jan 14, 2014 151.13 151.93 149.19 151.42 2,575,750 +0.50(+0.33%)
Jan 13, 2014 153.70 154.35 150.51 150.92 3,448,723 +1.47(+0.98%)
Jan 10, 2014 148.99 149.68 147.55 149.45 1,246,130 +0.72(+0.48%)
Jan 09, 2014 149.00 150.43 148.54 148.73 1,646,593 +0.23(+0.15%)
Jan 08, 2014 148.39 149.10 147.71 148.50 1,223,538 -0.11(-0.07%)
Jan 07, 2014 149.00 149.30 147.50 148.61 1,684,141 +2.33(+1.59%)
Jan 06, 2014 147.30 148.09 146.10 146.28 1,134,586 -0.78(-0.53%)
Jan 03, 2014 146.50 147.33 146.48 147.06 843,422 +0.99(+0.68%)
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