Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

340.98 USD -0.52 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 106.15 107.29 105.59 106.04 1,572,031 +0.15(+0.14%)
Apr 29, 2008 106.31 107.08 105.55 105.89 1,510,019 -0.76(-0.71%)
Apr 28, 2008 107.01 108.31 106.41 106.65 1,562,476 -0.98(-0.91%)
Apr 25, 2008 106.89 107.98 106.19 107.63 1,203,147 +1.03(+0.97%)
Apr 24, 2008 107.17 107.53 105.87 106.60 1,681,153 -1.33(-1.23%)
Apr 23, 2008 103.99 108.00 103.79 107.93 2,356,591 +4.14(+3.99%)
Apr 22, 2008 103.88 105.25 103.18 103.79 2,116,257 -2.78(-2.61%)
Apr 21, 2008 106.16 106.60 104.81 106.57 1,481,917 +0.33(+0.31%)
Apr 18, 2008 105.69 106.46 105.09 106.24 1,714,796 +1.88(+1.80%)
Apr 17, 2008 104.14 105.15 104.00 104.36 1,303,603 -0.29(-0.28%)
Apr 16, 2008 103.12 104.65 103.00 104.65 2,064,854 +1.54(+1.49%)
Apr 15, 2008 104.18 104.18 101.91 103.11 1,955,997 -0.21(-0.20%)
Apr 14, 2008 102.77 104.08 102.77 103.32 1,305,277 +0.31(+0.30%)
Apr 11, 2008 102.45 103.70 101.88 103.01 1,492,113 +0.20(+0.19%)
Apr 10, 2008 103.32 103.32 102.35 102.81 1,257,923 -0.30(-0.29%)
Apr 09, 2008 103.40 104.21 102.56 103.11 1,530,968 -0.38(-0.37%)
Apr 08, 2008 102.25 104.14 102.25 103.49 2,658,367 +1.24(+1.21%)
Apr 07, 2008 101.58 102.83 101.07 102.25 2,555,205 +1.44(+1.43%)
Apr 04, 2008 99.54 101.34 99.00 100.81 2,384,782 +1.78(+1.80%)
Apr 03, 2008 99.81 100.12 98.50 99.03 3,389,418 -1.18(-1.18%)
Apr 02, 2008 101.22 102.00 100.03 100.21 2,501,448 -1.12(-1.11%)
Apr 01, 2008 99.96 101.51 99.28 101.33 2,039,937 +2.03(+2.04%)
Mar 31, 2008 100.34 100.61 98.44 99.30 2,439,310 -0.88(-0.88%)
Mar 28, 2008 100.38 100.89 99.76 100.18 1,552,195 +0.14(+0.14%)
Mar 27, 2008 101.60 101.60 99.90 100.04 1,336,534 -1.19(-1.18%)
Mar 26, 2008 101.67 101.67 100.56 101.23 1,361,213 -0.77(-0.75%)
Mar 25, 2008 101.27 102.29 100.00 102.00 1,363,686 +1.22(+1.21%)
Mar 24, 2008 100.26 101.31 99.77 100.78 1,710,823 +0.73(+0.73%)
Mar 21, 2008 100.85 101.85 98.45 100.05 3,448,803 +0.00(+0.00%)
Mar 20, 2008 100.85 101.85 98.45 100.05 3,448,603 -0.66(-0.66%)
Mar 19, 2008 101.84 103.25 100.71 100.71 2,353,194 -0.84(-0.83%)
Mar 18, 2008 101.75 101.75 99.91 101.55 3,537,992 +1.50(+1.50%)
Mar 17, 2008 98.35 101.11 98.35 100.05 3,285,283 -0.49(-0.49%)
Mar 14, 2008 101.98 102.68 99.01 100.54 2,891,686 -0.57(-0.56%)
Mar 13, 2008 99.55 101.40 98.50 101.11 2,132,630 +0.66(+0.66%)
Mar 12, 2008 102.00 102.18 100.12 100.45 1,985,286 -1.21(-1.19%)
Mar 11, 2008 100.06 101.70 99.37 101.66 3,281,799 +1.34(+1.34%)
Mar 10, 2008 102.29 103.01 100.15 100.32 2,369,790 -2.86(-2.77%)
Mar 07, 2008 103.13 104.60 102.77 103.18 1,736,300 -0.97(-0.93%)
Mar 06, 2008 103.40 104.93 103.40 104.15 1,927,584 -0.56(-0.53%)
Mar 05, 2008 103.60 104.90 102.89 104.71 2,059,394 +0.99(+0.95%)
Mar 04, 2008 102.60 104.09 102.13 103.72 1,872,867 -0.28(-0.27%)
Mar 03, 2008 103.27 104.00 102.41 104.00 1,731,001 +0.80(+0.78%)
Feb 29, 2008 104.00 104.33 102.87 103.20 1,958,828 -1.96(-1.86%)
Feb 28, 2008 104.65 105.80 103.65 105.16 1,833,423 -0.20(-0.19%)
Feb 27, 2008 105.40 106.72 105.11 105.36 1,693,766 -0.59(-0.56%)
Feb 26, 2008 105.90 106.45 105.33 105.95 1,712,739 -0.68(-0.64%)
Feb 25, 2008 105.39 106.64 104.28 106.63 1,749,444 +1.51(+1.44%)
Feb 22, 2008 105.27 105.51 103.17 105.12 1,678,566 +0.12(+0.11%)
Feb 21, 2008 107.24 107.94 104.74 105.00 2,958,701 -2.07(-1.93%)
Feb 20, 2008 106.61 107.32 105.85 107.07 1,270,297 -0.27(-0.25%)
Feb 19, 2008 106.76 108.00 105.81 107.34 1,814,758 +1.58(+1.49%)
Feb 18, 2008 107.07 107.52 105.00 105.76 0 +0.00(+0.00%)
Feb 15, 2008 107.07 107.52 105.00 105.76 2,095,563 -1.34(-1.25%)
Feb 14, 2008 108.74 109.50 106.60 107.10 1,293,221 -1.77(-1.63%)
Feb 13, 2008 107.21 109.15 107.01 108.87 1,871,323 +1.66(+1.55%)
Feb 12, 2008 108.06 108.06 106.60 107.21 2,208,866 -0.40(-0.37%)
Feb 11, 2008 105.54 107.79 105.53 107.61 1,583,300 +1.85(+1.75%)
Feb 08, 2008 105.82 106.26 104.76 105.76 1,725,788 -0.07(-0.07%)
Feb 07, 2008 104.95 106.94 104.62 105.83 2,980,939 +0.23(+0.22%)
Feb 06, 2008 108.72 108.72 105.18 105.60 2,369,378 -2.17(-2.01%)
Feb 05, 2008 109.35 109.66 107.14 107.77 2,364,751 -2.01(-1.83%)
Feb 04, 2008 108.15 110.15 106.01 109.78 2,666,678 +1.66(+1.54%)
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