Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

368.05 USD -12.72 (-3.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 76.30 75.35 75.35 75.35 1,414,000 -0.77(-1.01%)
Dec 30, 2009 76.29 77.08 75.82 76.12 1,673,757 -0.54(-0.70%)
Dec 29, 2009 75.96 77.22 75.96 76.66 2,303,825 +0.96(+1.27%)
Dec 28, 2009 75.12 75.77 74.77 75.70 1,671,949 +0.59(+0.79%)
Dec 24, 2009 75.61 75.70 74.95 75.11 828,779 -0.12(-0.16%)
Dec 23, 2009 75.93 76.08 75.14 75.23 2,210,945 -0.42(-0.56%)
Dec 22, 2009 76.07 76.88 75.41 75.65 1,947,814 -0.62(-0.81%)
Dec 21, 2009 76.39 77.41 76.18 76.27 2,558,410 -0.07(-0.09%)
Dec 18, 2009 76.39 76.60 75.77 76.34 3,270,928 +0.26(+0.34%)
Dec 17, 2009 77.13 77.30 76.02 76.08 4,610,053 -2.00(-2.57%)
Dec 16, 2009 78.20 78.47 77.42 78.08 2,365,011 +0.47(+0.61%)
Dec 15, 2009 77.50 77.83 77.15 77.61 2,545,411 -0.21(-0.27%)
Dec 14, 2009 77.90 78.02 77.66 77.82 3,193,934 +1.04(+1.35%)
Dec 11, 2009 76.49 77.45 76.04 76.78 2,844,435 +0.80(+1.05%)
Dec 10, 2009 75.52 76.18 75.22 75.98 3,215,010 +0.58(+0.77%)
Dec 09, 2009 76.88 76.88 74.43 75.40 5,475,390 -2.26(-2.91%)
Dec 08, 2009 78.21 78.47 77.01 77.66 1,400,417 -1.01(-1.28%)
Dec 07, 2009 78.43 79.04 77.98 78.67 2,140,113 +0.46(+0.59%)
Dec 04, 2009 78.47 79.65 77.77 78.21 2,955,655 +0.74(+0.96%)
Dec 03, 2009 78.27 78.67 77.32 77.47 1,730,067 -0.72(-0.92%)
Dec 02, 2009 78.99 79.08 77.44 78.19 3,013,321 -0.74(-0.94%)
Dec 01, 2009 77.73 79.15 77.50 78.93 2,864,248 +1.70(+2.20%)
Nov 30, 2009 76.98 77.42 76.13 77.23 2,929,914 +0.13(+0.17%)
Nov 27, 2009 76.60 77.55 76.12 77.10 1,284,897 -1.50(-1.91%)
Nov 25, 2009 77.41 78.67 77.20 78.60 3,050,670 +1.04(+1.34%)
Nov 24, 2009 77.30 77.64 76.32 77.56 2,692,441 +0.28(+0.36%)
Nov 23, 2009 76.62 77.32 76.58 77.28 2,249,075 +1.18(+1.55%)
Nov 20, 2009 74.92 76.35 74.66 76.10 2,844,121 +0.82(+1.09%)
Nov 19, 2009 75.19 75.45 73.81 75.28 2,505,435 -0.08(-0.11%)
Nov 18, 2009 76.41 76.80 75.09 75.36 2,767,240 -0.95(-1.24%)
Nov 17, 2009 76.86 77.03 75.85 76.31 2,096,458 -0.67(-0.87%)
Nov 16, 2009 76.36 77.60 76.32 76.98 2,858,953 +0.91(+1.20%)
Nov 13, 2009 74.88 76.19 74.48 76.07 3,105,082 +1.97(+2.66%)
Nov 12, 2009 75.00 75.12 73.68 74.10 3,618,348 -0.98(-1.31%)
Nov 11, 2009 75.04 75.82 74.73 75.08 2,429,990 +0.48(+0.64%)
Nov 10, 2009 75.40 75.54 74.40 74.60 2,789,000 -0.99(-1.31%)
Nov 09, 2009 74.10 75.65 73.77 75.59 3,187,908 +1.82(+2.47%)
Nov 06, 2009 72.19 73.93 72.19 73.77 3,442,064 +1.52(+2.10%)
Nov 05, 2009 70.82 72.86 70.68 72.25 3,834,903 +1.85(+2.63%)
Nov 04, 2009 69.62 71.74 69.17 70.40 4,248,522 +1.00(+1.44%)
Nov 03, 2009 68.50 69.41 67.90 69.40 3,479,049 +0.53(+0.77%)
Nov 02, 2009 69.04 69.39 68.33 68.87 2,754,545 +0.08(+0.12%)
Oct 30, 2009 69.39 69.67 68.44 68.79 3,959,167 -0.70(-1.01%)
Oct 29, 2009 68.54 69.64 67.39 69.49 4,762,887 +1.17(+1.71%)
Oct 28, 2009 70.03 70.21 68.20 68.32 5,465,522 -1.69(-2.41%)
Oct 27, 2009 71.32 71.49 69.94 70.01 5,433,511 -1.46(-2.04%)
Oct 26, 2009 72.53 72.53 71.05 71.47 4,729,049 -0.72(-1.00%)
Oct 23, 2009 72.11 72.40 71.98 72.19 5,315,563 +0.61(+0.85%)
Oct 22, 2009 70.15 72.00 69.96 71.58 7,127,003 +1.92(+2.76%)
Oct 21, 2009 71.34 71.38 69.40 69.66 11,012,155 -2.33(-3.24%)
Oct 20, 2009 72.35 72.59 71.92 71.99 12,745,753 -5.00(-6.49%)
Oct 19, 2009 75.64 77.38 75.04 76.99 3,658,167 +1.55(+2.05%)
Oct 16, 2009 74.45 75.97 74.17 75.44 3,132,135 +0.57(+0.76%)
Oct 15, 2009 74.87 75.37 74.44 74.87 1,941,510 -0.28(-0.37%)
Oct 14, 2009 74.79 75.60 73.73 75.15 3,016,645 +1.05(+1.42%)
Oct 13, 2009 74.79 74.86 73.72 74.10 2,520,804 -0.32(-0.43%)
Oct 12, 2009 75.09 75.33 74.08 74.42 4,642,230 -1.40(-1.85%)
Oct 09, 2009 73.20 76.06 73.06 75.82 5,309,336 +2.82(+3.86%)
Oct 08, 2009 74.41 74.47 72.89 73.00 6,681,694 -1.03(-1.39%)
Oct 07, 2009 76.01 76.01 73.59 74.03 5,652,065 -2.15(-2.82%)
Oct 06, 2009 75.36 76.34 74.99 76.18 2,771,917 +1.19(+1.59%)
Oct 05, 2009 75.50 75.93 74.78 74.99 4,253,942 -0.38(-0.50%)
Oct 02, 2009 76.67 76.67 75.09 75.37 3,634,848 -1.24(-1.62%)
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