Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

352.15 USD -1.21 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 113.12 113.50 110.13 110.67 2,282,847 -1.33(-1.19%)
Nov 29, 2007 110.65 112.93 109.91 112.00 2,075,604 +0.77(+0.69%)
Nov 28, 2007 109.27 111.56 108.00 111.23 2,461,616 +2.99(+2.76%)
Nov 27, 2007 108.51 109.80 107.22 108.24 2,871,275 +0.07(+0.06%)
Nov 26, 2007 110.79 112.04 107.80 108.17 1,939,314 -2.84(-2.56%)
Nov 23, 2007 108.78 111.09 108.17 111.01 850,777 +2.73(+2.52%)
Nov 21, 2007 109.18 109.73 108.28 108.28 2,295,853 -1.59(-1.45%)
Nov 20, 2007 111.30 111.70 108.26 109.87 3,032,056 -1.36(-1.22%)
Nov 19, 2007 110.45 112.51 110.45 111.23 2,729,365 -0.14(-0.13%)
Nov 16, 2007 113.00 113.00 110.04 111.37 2,274,451 -0.71(-0.63%)
Nov 15, 2007 111.68 112.50 110.81 112.08 2,405,528 +0.18(+0.16%)
Nov 14, 2007 113.00 113.00 110.82 111.90 3,077,429 -0.35(-0.31%)
Nov 13, 2007 109.09 112.34 108.99 112.25 3,200,560 +3.52(+3.24%)
Nov 12, 2007 109.38 110.38 108.50 108.73 2,574,713 -0.62(-0.57%)
Nov 09, 2007 105.98 110.74 105.98 109.35 3,166,050 +2.17(+2.02%)
Nov 08, 2007 107.10 108.89 105.87 107.18 2,773,836 -0.90(-0.83%)
Nov 07, 2007 109.64 110.08 107.90 108.08 1,996,434 -1.37(-1.25%)
Nov 06, 2007 109.42 109.99 107.79 109.45 2,175,944 +0.05(+0.05%)
Nov 05, 2007 108.00 110.72 108.00 109.40 1,789,858 -0.72(-0.65%)
Nov 02, 2007 110.06 110.85 108.78 110.12 1,690,300 +1.29(+1.19%)
Nov 01, 2007 109.00 110.51 108.55 108.83 1,893,900 -1.21(-1.10%)
Oct 31, 2007 108.83 110.28 107.75 110.04 2,746,800 +1.80(+1.66%)
Oct 30, 2007 109.01 110.06 107.86 108.24 1,720,200 -1.00(-0.92%)
Oct 29, 2007 108.12 109.74 108.10 109.24 1,369,100 +0.63(+0.58%)
Oct 26, 2007 110.60 111.10 107.50 108.61 2,089,000 -1.54(-1.40%)
Oct 25, 2007 108.40 111.00 107.75 110.15 2,771,500 +2.13(+1.97%)
Oct 24, 2007 106.16 108.90 103.33 108.02 2,437,500 +1.05(+0.98%)
Oct 23, 2007 107.76 108.39 106.18 106.97 2,459,000 -0.27(-0.25%)
Oct 22, 2007 105.40 107.81 103.64 107.24 2,408,700 +1.08(+1.02%)
Oct 19, 2007 108.46 108.99 106.00 106.16 2,921,100 -2.85(-2.61%)
Oct 18, 2007 109.87 111.04 108.21 109.01 1,758,900 -0.92(-0.84%)
Oct 17, 2007 111.68 111.68 108.57 109.93 2,032,300 -0.75(-0.68%)
Oct 16, 2007 110.88 111.00 109.57 110.68 1,689,200 -0.02(-0.02%)
Oct 15, 2007 111.97 112.11 109.57 110.70 1,562,700 -0.97(-0.87%)
Oct 12, 2007 111.87 112.06 110.76 111.67 1,729,100 -0.21(-0.19%)
Oct 11, 2007 111.60 113.74 111.44 111.88 2,600,700 +1.14(+1.03%)
Oct 10, 2007 110.97 112.00 109.85 110.74 3,252,300 -0.66(-0.59%)
Oct 09, 2007 109.17 111.76 109.01 111.40 2,812,900 +2.40(+2.20%)
Oct 08, 2007 108.40 109.57 108.02 109.00 1,342,100 +0.30(+0.28%)
Oct 05, 2007 109.75 109.99 108.30 108.70 1,841,000 -0.30(-0.28%)
Oct 04, 2007 108.00 109.90 107.05 109.00 2,640,800 +2.05(+1.92%)
Oct 03, 2007 107.11 107.48 106.64 106.95 1,833,200 -0.84(-0.78%)
Oct 02, 2007 109.01 110.31 107.33 107.79 3,313,400 -0.95(-0.87%)
Oct 01, 2007 108.15 109.86 108.06 108.74 3,328,300 +0.25(+0.23%)
Sep 28, 2007 106.85 108.75 106.49 108.49 2,745,100 +1.70(+1.59%)
Sep 27, 2007 105.59 106.89 103.81 106.79 4,207,050 +1.07(+1.01%)
Sep 26, 2007 105.11 107.00 104.42 105.72 3,564,200 +0.76(+0.72%)
Sep 25, 2007 102.30 105.12 102.28 104.96 2,604,814 +2.61(+2.55%)
Sep 24, 2007 103.81 104.01 102.09 102.35 2,102,250 -0.85(-0.82%)
Sep 21, 2007 101.99 103.47 101.04 103.20 2,877,000 +2.16(+2.14%)
Sep 20, 2007 100.99 101.89 100.69 101.04 1,660,100 -0.15(-0.15%)
Sep 19, 2007 101.86 103.39 100.83 101.19 2,272,100 -0.91(-0.89%)
Sep 18, 2007 100.95 102.16 100.28 102.10 2,286,400 +2.69(+2.71%)
Sep 17, 2007 100.34 101.23 99.07 99.41 2,619,900 -1.93(-1.90%)
Sep 14, 2007 99.23 101.57 98.73 101.34 2,251,300 +1.70(+1.71%)
Sep 13, 2007 98.65 100.16 98.37 99.64 2,229,500 +2.02(+2.07%)
Sep 12, 2007 97.70 98.87 97.00 97.62 1,629,400 -0.37(-0.38%)
Sep 11, 2007 97.88 98.53 94.97 97.99 1,663,200 +0.48(+0.49%)
Sep 10, 2007 96.90 98.40 96.71 97.51 1,708,900 +0.87(+0.90%)
Sep 07, 2007 97.50 98.25 96.47 96.64 2,133,300 -1.75(-1.78%)
Sep 06, 2007 98.86 99.23 97.81 98.39 1,436,300 -0.48(-0.49%)
Sep 05, 2007 98.56 99.24 97.39 98.87 2,132,600 +0.05(+0.05%)
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