Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

339.17 USD -0.79 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 61.20 61.21 60.05 61.06 2,428,800 -0.41(-0.67%)
Mar 30, 2005 60.27 61.47 60.26 61.47 2,961,900 +1.08(+1.79%)
Mar 29, 2005 60.30 60.50 60.02 60.39 2,666,300 +0.19(+0.32%)
Mar 28, 2005 59.90 60.61 59.89 60.20 1,695,100 +0.37(+0.62%)
Mar 24, 2005 60.18 60.58 59.83 59.83 1,744,600 -0.16(-0.27%)
Mar 23, 2005 60.05 60.27 59.77 59.99 1,868,300 +0.09(+0.15%)
Mar 22, 2005 59.85 60.56 59.85 59.90 2,345,000 -0.05(-0.08%)
Mar 21, 2005 60.40 60.50 59.79 59.95 2,186,200 -0.60(-0.99%)
Mar 18, 2005 60.23 60.73 60.13 60.55 5,458,300 +0.32(+0.53%)
Mar 17, 2005 59.95 60.46 59.80 60.23 2,244,500 +0.28(+0.47%)
Mar 16, 2005 60.00 60.29 59.75 59.95 2,337,000 -0.05(-0.08%)
Mar 15, 2005 60.05 60.35 59.80 60.00 2,800,000 +0.12(+0.20%)
Mar 14, 2005 59.60 60.00 59.40 59.88 2,349,100 +0.39(+0.66%)
Mar 11, 2005 60.15 60.35 59.44 59.49 3,969,800 -1.04(-1.72%)
Mar 10, 2005 60.30 60.85 60.23 60.53 2,150,200 -0.01(-0.02%)
Mar 09, 2005 60.20 60.54 60.05 60.54 1,949,100 +0.11(+0.18%)
Mar 08, 2005 59.56 60.52 59.48 60.43 2,683,400 +0.67(+1.12%)
Mar 07, 2005 59.50 60.40 59.35 59.76 2,332,200 -0.18(-0.30%)
Mar 04, 2005 59.95 60.05 59.54 59.94 1,439,300 +0.25(+0.42%)
Mar 03, 2005 59.77 60.34 59.31 59.69 1,261,200 -0.04(-0.07%)
Mar 02, 2005 58.80 60.12 58.77 59.73 1,996,000 +0.23(+0.39%)
Mar 01, 2005 59.30 59.81 59.17 59.50 1,407,800 +0.28(+0.47%)
Feb 28, 2005 59.80 60.04 59.18 59.22 1,816,300 -0.59(-0.99%)
Feb 25, 2005 59.11 60.00 59.00 59.81 1,771,000 +0.57(+0.96%)
Feb 24, 2005 58.65 59.35 58.65 59.24 2,161,200 +0.69(+1.18%)
Feb 23, 2005 58.75 59.07 58.55 58.55 2,265,700 -0.12(-0.20%)
Feb 22, 2005 59.00 59.57 58.64 58.67 1,476,800 -0.52(-0.88%)
Feb 18, 2005 59.45 59.45 59.05 59.19 1,221,100 -0.11(-0.19%)
Feb 17, 2005 59.80 59.93 59.30 59.30 1,862,000 -0.65(-1.08%)
Feb 16, 2005 59.65 60.24 59.65 59.95 1,361,400 -0.01(-0.02%)
Feb 15, 2005 59.25 60.09 59.05 59.96 1,735,200 +0.59(+0.99%)
Feb 14, 2005 59.55 59.99 59.37 59.37 1,019,600 -0.32(-0.54%)
Feb 11, 2005 59.65 60.06 59.14 59.69 2,194,600 -0.01(-0.02%)
Feb 10, 2005 58.45 59.84 58.31 59.70 2,720,400 +1.25(+2.14%)
Feb 09, 2005 58.60 58.75 58.28 58.45 1,198,200 -0.25(-0.43%)
Feb 08, 2005 58.28 58.78 58.25 58.70 1,455,900 +0.56(+0.96%)
Feb 07, 2005 57.60 58.25 57.40 58.14 1,831,300 +0.49(+0.85%)
Feb 04, 2005 58.00 58.28 57.65 57.65 2,536,500 -0.67(-1.15%)
Feb 03, 2005 58.45 58.86 58.22 58.32 1,674,500 -0.56(-0.95%)
Feb 02, 2005 58.60 59.24 58.55 58.88 1,738,100 +0.16(+0.27%)
Feb 01, 2005 57.81 58.85 57.55 58.72 2,936,200 +0.91(+1.57%)
Jan 31, 2005 57.28 57.98 57.14 57.81 3,740,500 +1.43(+2.54%)
Jan 28, 2005 57.00 57.09 55.40 56.38 3,094,800 -0.02(-0.04%)
Jan 27, 2005 56.00 57.29 55.75 56.40 3,929,400 +1.17(+2.12%)
Jan 26, 2005 54.60 55.27 54.48 55.23 1,759,600 +0.97(+1.79%)
Jan 25, 2005 54.61 54.92 54.24 54.26 1,496,900 -0.21(-0.39%)
Jan 24, 2005 54.90 55.07 54.46 54.47 1,715,700 -0.28(-0.51%)
Jan 21, 2005 55.01 55.37 54.55 54.75 2,256,100 -0.25(-0.45%)
Jan 20, 2005 55.45 56.02 55.00 55.00 2,390,100 -0.89(-1.59%)
Jan 19, 2005 56.55 56.57 55.75 55.89 1,468,600 -0.64(-1.13%)
Jan 18, 2005 56.01 56.68 55.86 56.53 2,056,700 +0.53(+0.95%)
Jan 14, 2005 55.50 56.25 55.50 56.00 2,538,600 +0.65(+1.17%)
Jan 13, 2005 55.75 55.99 55.33 55.35 2,770,900 -0.45(-0.81%)
Jan 12, 2005 54.95 55.96 54.95 55.80 3,046,700 +0.70(+1.27%)
Jan 11, 2005 54.75 55.49 54.41 55.10 3,680,200 +0.10(+0.18%)
Jan 10, 2005 54.70 55.50 54.35 55.00 3,109,700 +0.23(+0.42%)
Jan 07, 2005 54.51 55.01 54.17 54.77 2,158,100 +0.26(+0.48%)
Jan 06, 2005 54.63 55.43 54.27 54.51 3,024,800 -0.12(-0.22%)
Jan 05, 2005 53.29 55.00 52.67 54.63 6,970,000 +1.34(+2.51%)
Jan 04, 2005 53.98 53.98 52.54 53.29 9,493,800 -0.92(-1.70%)
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