Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 62.34 64.24 61.95 63.32 120,000 +0.82(+1.31%)
Aug 29, 2002 60.65 63.01 60.51 62.50 1,848,600 +0.51(+0.82%)
Aug 28, 2002 62.21 62.60 61.21 61.99 2,586,600 -0.23(-0.37%)
Aug 27, 2002 62.60 62.85 62.00 62.22 2,133,700 +1.27(+2.08%)
Aug 26, 2002 60.05 61.40 59.50 60.95 2,313,100 +1.24(+2.08%)
Aug 23, 2002 61.25 61.74 59.50 59.71 3,465,800 -2.45(-3.94%)
Aug 22, 2002 63.60 63.95 61.70 62.16 2,644,200 -1.29(-2.03%)
Aug 21, 2002 63.79 64.98 63.20 63.45 1,609,600 -0.09(-0.14%)
Aug 20, 2002 64.04 64.04 63.25 63.54 1,515,400 -1.88(-2.87%)
Aug 16, 2002 64.00 66.02 63.40 65.42 2,440,600 +1.42(+2.22%)
Aug 15, 2002 63.95 64.68 62.90 64.00 2,823,400 +0.25(+0.39%)
Aug 14, 2002 63.18 63.85 62.32 63.75 2,805,200 +0.57(+0.90%)
Aug 13, 2002 65.30 65.35 62.99 63.18 2,813,800 -2.26(-3.45%)
Aug 12, 2002 65.35 66.14 64.11 65.44 1,449,500 +0.73(+1.13%)
Aug 07, 2002 63.40 64.75 61.80 64.71 2,325,000 +1.91(+3.04%)
Aug 06, 2002 60.90 64.00 60.82 62.80 3,195,200 +3.25(+5.46%)
Aug 05, 2002 61.15 61.95 59.08 59.55 2,988,900 -2.23(-3.61%)
Aug 02, 2002 63.20 63.95 60.95 61.78 2,448,400 -1.59(-2.51%)
Aug 01, 2002 63.85 64.45 63.25 63.37 2,143,300 -0.74(-1.15%)
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%)
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