Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.62 USD +3.55 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 84.29 84.97 83.93 84.08 1,562,738 -0.21(-0.25%)
Dec 30, 2008 81.10 84.31 80.79 84.29 1,705,431 +3.75(+4.66%)
Dec 29, 2008 81.00 81.68 79.86 80.54 1,262,974 -0.57(-0.70%)
Dec 26, 2008 79.15 81.52 78.89 81.11 0 +1.89(+2.39%)
Dec 24, 2008 78.21 79.84 77.72 79.22 468,557 +0.94(+1.20%)
Dec 23, 2008 79.28 79.82 78.00 78.28 1,597,616 -0.64(-0.81%)
Dec 22, 2008 79.90 79.90 77.52 78.92 2,175,697 -1.09(-1.36%)
Dec 19, 2008 79.25 81.49 77.78 80.01 4,692,256 +1.37(+1.74%)
Dec 18, 2008 79.10 80.49 78.21 78.64 2,016,046 -0.27(-0.34%)
Dec 17, 2008 77.14 79.88 76.34 78.91 1,918,675 +0.50(+0.64%)
Dec 16, 2008 76.30 78.50 74.57 78.41 3,417,447 +2.55(+3.36%)
Dec 15, 2008 78.23 78.23 74.24 75.86 3,002,006 -1.94(-2.49%)
Dec 12, 2008 74.83 77.88 74.20 77.80 0 +1.60(+2.10%)
Dec 11, 2008 78.96 79.51 75.78 76.20 4,117,468 -2.99(-3.78%)
Dec 10, 2008 80.56 82.00 77.84 79.19 2,848,714 -1.58(-1.96%)
Dec 09, 2008 80.75 82.84 80.10 80.77 3,089,958 -0.88(-1.08%)
Dec 08, 2008 81.46 83.36 80.19 81.65 2,939,102 +1.46(+1.82%)
Dec 05, 2008 76.35 80.62 74.69 80.19 0 +3.04(+3.94%)
Dec 04, 2008 76.00 78.87 75.12 77.15 3,671,802 +0.24(+0.31%)
Dec 03, 2008 73.38 77.11 72.10 76.91 3,971,882 +3.28(+4.45%)
Dec 02, 2008 72.13 74.83 71.05 73.63 3,252,385 +2.56(+3.60%)
Dec 01, 2008 76.42 76.79 70.98 71.07 2,882,956 -6.04(-7.83%)
Nov 28, 2008 73.70 77.11 73.28 77.11 1,258,860 +3.58(+4.87%)
Nov 26, 2008 71.54 73.55 70.28 73.53 2,046,381 +0.50(+0.68%)
Nov 25, 2008 74.13 75.02 71.15 73.03 3,336,227 +0.29(+0.40%)
Nov 24, 2008 73.68 74.42 71.41 72.74 2,754,745 +0.06(+0.08%)
Nov 21, 2008 68.07 72.98 68.07 72.68 4,106,326 +4.71(+6.93%)
Nov 20, 2008 68.78 72.09 67.38 67.97 4,021,204 -1.36(-1.96%)
Nov 19, 2008 73.54 74.97 68.81 69.33 2,576,354 -3.79(-5.18%)
Nov 18, 2008 70.71 73.92 70.01 73.12 3,964,063 +2.13(+3.00%)
Nov 17, 2008 71.24 73.16 69.87 70.99 1,987,912 -1.27(-1.76%)
Nov 14, 2008 73.69 76.77 71.64 72.26 0 -2.95(-3.92%)
Nov 13, 2008 71.96 75.23 68.82 75.21 3,340,656 +3.51(+4.90%)
Nov 12, 2008 73.42 73.87 71.19 71.70 2,317,195 -2.71(-3.64%)
Nov 11, 2008 76.69 76.72 73.60 74.41 3,060,834 -3.10(-4.00%)
Nov 10, 2008 80.27 81.25 76.33 77.51 2,588,425 -1.24(-1.57%)
Nov 07, 2008 77.18 79.42 75.70 78.75 0 +1.93(+2.51%)
Nov 06, 2008 83.50 84.00 76.22 76.82 4,631,027 -7.57(-8.97%)
Nov 05, 2008 86.32 86.67 83.19 84.39 3,043,693 -1.52(-1.77%)
Nov 04, 2008 85.49 86.38 84.28 85.91 2,948,726 +1.93(+2.30%)
Nov 03, 2008 84.95 85.63 83.04 83.98 2,411,425 -1.07(-1.26%)
Oct 31, 2008 82.15 85.86 80.86 85.05 3,922,826 +2.87(+3.49%)
Oct 30, 2008 80.71 83.37 78.81 82.18 3,302,366 +3.57(+4.54%)
Oct 29, 2008 80.30 82.42 78.34 78.61 3,465,478 -1.67(-2.08%)
Oct 28, 2008 73.87 80.49 73.44 80.28 4,338,724 +7.64(+10.52%)
Oct 27, 2008 75.27 76.21 72.40 72.64 4,722,268 -3.20(-4.22%)
Oct 24, 2008 75.01 79.65 75.01 75.84 0 -3.80(-4.77%)
Oct 23, 2008 79.94 81.41 75.36 79.64 5,599,366 -0.13(-0.16%)
Oct 22, 2008 82.91 84.98 78.33 79.77 5,796,331 -4.42(-5.25%)
Oct 21, 2008 89.34 90.75 84.06 84.19 7,339,138 -9.03(-9.69%)
Oct 20, 2008 91.99 94.09 90.63 93.22 3,701,762 +2.47(+2.72%)
Oct 17, 2008 90.26 94.75 87.75 90.75 0 -1.86(-2.01%)
Oct 16, 2008 95.24 95.24 84.81 92.61 3,543,239 +5.14(+5.88%)
Oct 15, 2008 95.94 95.94 86.80 87.47 3,067,435 -8.30(-8.67%)
Oct 14, 2008 93.40 96.85 92.19 95.77 4,772,916 +5.51(+6.10%)
Oct 13, 2008 89.52 90.52 87.91 90.26 4,474,795 +2.78(+3.18%)
Oct 10, 2008 88.90 94.08 81.76 87.48 0 -4.52(-4.91%)
Oct 09, 2008 98.25 100.12 91.66 92.00 4,987,055 -6.00(-6.12%)
Oct 08, 2008 97.02 101.48 96.00 98.00 5,291,215 -1.00(-1.01%)
Oct 07, 2008 103.80 105.82 99.00 99.00 5,151,951 -3.62(-3.53%)
Oct 06, 2008 103.31 105.12 101.35 102.62 3,407,036 -2.39(-2.28%)
Oct 03, 2008 105.57 107.32 104.66 105.01 0 +0.74(+0.71%)
Oct 02, 2008 108.20 109.61 102.87 104.27 3,982,257 -4.58(-4.21%)
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