Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

391.12 USD +0.34 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 63.00 64.21 61.96 64.11 2,302,700 +0.94(+1.49%)
Jul 30, 2002 62.75 63.65 61.80 63.17 2,230,400 +0.37(+0.59%)
Jul 29, 2002 60.35 62.80 60.35 62.80 3,065,700 +2.68(+4.46%)
Jul 26, 2002 60.00 60.40 58.06 60.12 3,020,400 -0.28(-0.46%)
Jul 25, 2002 58.19 60.50 57.76 60.40 4,970,300 +2.40(+4.14%)
Jul 24, 2002 53.30 58.73 52.33 58.00 5,047,500 +3.90(+7.21%)
Jul 23, 2002 53.80 54.90 52.81 54.10 4,202,600 +0.15(+0.28%)
Jul 22, 2002 56.10 56.80 52.30 53.95 5,830,700 -2.15(-3.83%)
Jul 19, 2002 60.45 60.46 55.38 56.10 5,807,700 -3.90(-6.50%)
Jul 17, 2002 60.50 62.20 58.20 60.00 6,737,500 -2.19(-3.52%)
Jul 12, 2002 65.00 65.00 60.00 62.19 6,640,000 -3.81(-5.77%)
Jul 11, 2002 65.15 66.00 62.50 66.00 5,109,300 -0.44(-0.66%)
Jul 10, 2002 69.50 69.50 65.00 66.44 3,629,500 -2.55(-3.70%)
Jul 09, 2002 68.50 69.45 68.25 68.99 2,598,900 +0.49(+0.72%)
Jul 08, 2002 69.16 69.10 68.30 68.50 1,787,000 -0.20(-0.29%)
Jul 05, 2002 69.26 69.75 68.51 68.70 1,222,300 -0.56(-0.81%)
Jul 04, 2002 67.55 69.40 67.20 69.26 2,363,000 +0.00(+0.00%)
Jul 03, 2002 67.55 69.40 67.20 69.26 2,363,000 +1.51(+2.23%)
Jul 02, 2002 68.35 68.79 67.33 67.75 3,548,900 -0.80(-1.17%)
Jul 01, 2002 69.50 69.96 68.50 68.55 2,880,500 -0.95(-1.37%)
Jun 28, 2002 71.00 71.50 69.50 69.50 3,800,000 -1.93(-2.70%)
Jun 27, 2002 68.88 71.52 68.60 71.43 4,158,300 +2.93(+4.28%)
Jun 26, 2002 67.11 68.60 66.26 68.50 3,074,500 +0.65(+0.96%)
Jun 25, 2002 69.12 69.30 66.41 67.85 5,840,900 -2.51(-3.57%)
Jun 21, 2002 70.00 70.54 69.50 70.36 3,449,200 +0.36(+0.51%)
Jun 20, 2002 68.69 70.13 68.52 70.00 3,940,100 +1.80(+2.64%)
Jun 19, 2002 68.60 69.58 68.00 68.20 4,166,100 -0.05(-0.07%)
Jun 18, 2002 66.76 68.55 66.50 68.25 4,386,000 +1.49(+2.23%)
Jun 17, 2002 65.26 66.80 65.26 66.76 2,089,700 +1.49(+2.28%)
Jun 14, 2002 65.63 65.96 64.72 65.27 2,493,000 -0.24(-0.37%)
Jun 12, 2002 63.85 65.83 63.53 65.51 3,045,300 +2.03(+3.20%)
Jun 11, 2002 63.48 64.22 63.32 63.48 1,529,200 -0.42(-0.66%)
Jun 10, 2002 63.30 64.79 63.05 63.90 1,563,000 +0.50(+0.79%)
Jun 07, 2002 63.40 64.23 62.90 63.40 2,111,500 -0.20(-0.31%)
Jun 06, 2002 63.90 64.35 63.29 63.60 2,926,600 -0.20(-0.31%)
Jun 05, 2002 62.35 63.89 61.75 63.80 2,427,300 +1.75(+2.82%)
May 31, 2002 62.92 63.18 61.82 62.05 2,388,400 -0.62(-0.99%)
May 28, 2002 62.40 63.18 61.92 62.67 1,136,800 +0.29(+0.46%)
May 27, 2002 62.45 62.99 61.77 62.38 1,154,000 +0.00(+0.00%)
May 24, 2002 62.45 62.99 61.77 62.38 1,154,000 -0.70(-1.11%)
May 23, 2002 63.00 63.75 62.33 63.08 2,191,800 +0.18(+0.29%)
May 22, 2002 62.20 63.03 61.86 62.90 2,217,200 +0.83(+1.34%)
May 21, 2002 60.96 62.50 60.96 62.07 2,165,700 +1.11(+1.82%)
May 20, 2002 61.50 62.05 60.54 60.96 1,547,300 -0.74(-1.20%)
May 17, 2002 61.95 62.17 60.87 61.70 1,838,500 +0.45(+0.73%)
May 16, 2002 60.35 61.55 60.15 61.25 1,902,100 +0.48(+0.79%)
May 15, 2002 61.15 61.66 59.90 60.77 2,694,800 -1.13(-1.83%)
May 14, 2002 62.09 62.55 61.00 61.90 1,982,800 -0.13(-0.21%)
May 13, 2002 61.75 63.34 61.70 62.03 1,053,600 +0.51(+0.83%)
May 10, 2002 62.60 62.61 61.25 61.52 1,623,100 -0.73(-1.17%)
May 09, 2002 62.35 63.29 62.10 62.25 2,691,600 -0.25(-0.40%)
May 08, 2002 61.35 63.29 61.31 62.50 1,853,500 +0.75(+1.21%)
May 07, 2002 61.03 62.18 60.85 61.75 2,299,100 +0.33(+0.54%)
May 06, 2002 62.85 63.20 61.12 61.42 1,541,000 -1.43(-2.28%)
May 03, 2002 62.65 63.00 61.77 62.85 2,187,300 +0.55(+0.88%)
May 02, 2002 62.85 62.93 61.75 62.30 2,105,700 -0.65(-1.03%)
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