Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

353.36 USD +3.84 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 162.73 163.96 162.29 163.65 2,122,918 +0.50(+0.31%)
May 29, 2014 161.12 163.39 160.88 163.15 1,488,204 +1.05(+0.65%)
May 28, 2014 163.43 164.60 161.87 162.10 1,831,410 -0.85(-0.52%)
May 27, 2014 163.13 163.23 162.01 162.95 1,294,323 +0.31(+0.19%)
May 23, 2014 162.67 162.64 162.64 162.64 1,663,400 +0.76(+0.47%)
May 22, 2014 162.07 162.38 161.26 161.88 507,540 -0.01(-0.01%)
May 21, 2014 161.16 162.08 160.85 161.89 859,476 +1.32(+0.82%)
May 20, 2014 162.49 162.50 159.89 160.57 907,462 -1.73(-1.07%)
May 19, 2014 162.15 163.24 161.70 162.30 1,460,182 +0.20(+0.12%)
May 16, 2014 163.69 164.29 162.01 162.10 1,739,167 -1.44(-0.88%)
May 15, 2014 164.82 165.41 162.77 163.54 1,061,113 -1.72(-1.04%)
May 14, 2014 167.99 168.00 164.85 165.26 1,165,620 -2.38(-1.42%)
May 13, 2014 166.92 167.98 166.33 167.64 968,449 +0.72(+0.43%)
May 12, 2014 165.50 167.17 165.30 166.92 1,049,474 +1.74(+1.05%)
May 09, 2014 164.15 165.20 163.38 165.18 837,859 +0.79(+0.48%)
May 08, 2014 164.18 165.35 163.64 164.39 1,024,706 +0.19(+0.12%)
May 07, 2014 164.00 164.47 162.57 164.20 1,173,308 +0.71(+0.43%)
May 06, 2014 164.66 165.30 163.19 163.49 1,000,061 -1.63(-0.99%)
May 05, 2014 163.50 165.37 162.79 165.12 945,542 +1.22(+0.74%)
May 02, 2014 163.00 164.11 162.70 163.90 1,133,094 +1.05(+0.64%)
May 01, 2014 163.72 164.84 162.32 162.85 1,301,700 -1.29(-0.79%)
Apr 30, 2014 162.02 164.38 161.35 164.14 1,615,759 +2.15(+1.33%)
Apr 29, 2014 161.30 162.53 160.91 161.99 1,225,891 +0.62(+0.38%)
Apr 28, 2014 161.33 162.27 159.80 161.37 1,352,618 +0.28(+0.17%)
Apr 25, 2014 160.22 161.49 158.69 161.09 1,803,359 +0.47(+0.29%)
Apr 24, 2014 162.43 162.59 159.60 160.62 1,398,327 -1.36(-0.84%)
Apr 23, 2014 156.81 162.43 155.82 161.98 2,862,423 +5.29(+3.38%)
Apr 22, 2014 164.68 164.71 156.20 156.69 2,668,311 -4.80(-2.97%)
Apr 21, 2014 163.24 163.24 160.36 161.49 1,303,033 +1.24(+0.77%)
Apr 17, 2014 158.25 160.25 160.25 160.25 1,544,900 +0.81(+0.51%)
Apr 16, 2014 158.44 159.47 156.87 159.44 1,167,933 +2.05(+1.30%)
Apr 15, 2014 155.55 157.59 154.21 157.39 1,160,486 +1.57(+1.01%)
Apr 14, 2014 155.00 157.16 154.29 155.82 1,355,252 +2.00(+1.30%)
Apr 11, 2014 154.97 155.39 153.54 153.82 2,025,662 -1.61(-1.04%)
Apr 10, 2014 159.08 159.65 155.31 155.43 1,499,290 -3.40(-2.14%)
Apr 09, 2014 158.03 159.95 156.92 158.83 1,108,210 +2.18(+1.39%)
Apr 08, 2014 157.57 157.80 154.75 156.65 1,782,807 -1.09(-0.69%)
Apr 07, 2014 159.38 160.61 157.48 157.74 1,315,156 -1.87(-1.17%)
Apr 04, 2014 164.95 164.95 159.42 159.61 1,622,749 -4.14(-2.53%)
Apr 03, 2014 165.00 165.13 163.70 163.75 1,253,443 -0.95(-0.58%)
Apr 02, 2014 164.00 164.77 162.68 164.70 1,050,349 +0.99(+0.60%)
Apr 01, 2014 163.52 164.13 162.53 163.71 981,834 +0.47(+0.29%)
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%)
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