Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.05 USD -2.41 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 77.95 78.12 76.59 76.61 3,190,250 -1.47(-1.88%)
Sep 30, 2009 79.21 79.21 77.64 78.08 4,209,715 -0.97(-1.23%)
Sep 29, 2009 78.67 79.32 78.25 79.05 2,605,068 +0.68(+0.87%)
Sep 28, 2009 78.27 78.85 77.87 78.37 2,460,198 +0.48(+0.62%)
Sep 25, 2009 77.66 78.32 77.23 77.89 3,792,876 +0.94(+1.22%)
Sep 24, 2009 78.73 78.73 76.93 76.95 3,330,361 -1.88(-2.38%)
Sep 23, 2009 79.89 79.89 78.66 78.83 4,498,473 -0.73(-0.92%)
Sep 22, 2009 79.82 79.86 79.15 79.56 2,568,667 +0.32(+0.40%)
Sep 21, 2009 79.50 80.14 78.77 79.24 2,533,638 -0.84(-1.05%)
Sep 18, 2009 79.89 80.33 79.03 80.08 5,548,398 +0.52(+0.65%)
Sep 17, 2009 76.14 80.20 75.53 79.56 7,449,572 +3.69(+4.87%)
Sep 16, 2009 76.05 76.73 75.51 75.87 3,678,667 +0.17(+0.22%)
Sep 15, 2009 75.66 76.39 75.02 75.70 3,151,313 +0.11(+0.15%)
Sep 14, 2009 74.91 76.45 74.46 75.59 2,820,193 -0.05(-0.07%)
Sep 11, 2009 73.81 75.78 73.25 75.64 6,050,608 +2.08(+2.83%)
Sep 10, 2009 73.26 73.91 72.20 73.56 4,890,378 +0.43(+0.59%)
Sep 09, 2009 73.86 74.10 72.57 73.13 7,230,027 -1.04(-1.40%)
Sep 08, 2009 75.19 75.69 73.65 74.17 5,616,889 -1.11(-1.47%)
Sep 04, 2009 74.91 75.58 74.50 75.28 2,305,829 +0.40(+0.53%)
Sep 03, 2009 74.97 75.34 73.45 74.88 3,931,853 +0.32(+0.43%)
Sep 02, 2009 75.34 75.93 74.42 74.56 4,288,224 -1.04(-1.38%)
Sep 01, 2009 76.00 77.00 74.97 75.60 5,325,561 +0.62(+0.83%)
Aug 31, 2009 74.90 75.07 73.79 74.98 2,359,480 +0.03(+0.04%)
Aug 28, 2009 75.74 75.87 74.51 74.95 3,394,104 -0.59(-0.78%)
Aug 27, 2009 74.97 75.95 74.66 75.54 3,974,668 +0.96(+1.29%)
Aug 26, 2009 74.28 75.09 73.99 74.58 4,200,784 +0.15(+0.20%)
Aug 25, 2009 75.25 75.96 74.20 74.43 5,364,143 -0.28(-0.37%)
Aug 24, 2009 75.27 75.27 73.73 74.71 4,085,109 -0.21(-0.28%)
Aug 21, 2009 75.19 75.38 74.22 74.92 3,465,547 +0.30(+0.40%)
Aug 20, 2009 73.72 74.73 73.50 74.62 3,000,381 +0.88(+1.19%)
Aug 19, 2009 73.78 74.13 73.21 73.74 2,215,254 -0.36(-0.49%)
Aug 18, 2009 74.21 74.80 73.61 74.10 2,262,641 +0.26(+0.35%)
Aug 17, 2009 73.83 74.59 73.60 73.84 2,363,756 -0.75(-1.01%)
Aug 14, 2009 75.53 75.75 74.11 74.59 2,002,666 -0.81(-1.07%)
Aug 13, 2009 75.49 75.77 74.75 75.40 1,906,166 -0.25(-0.33%)
Aug 12, 2009 75.30 76.34 75.00 75.65 2,688,886 +0.44(+0.59%)
Aug 11, 2009 76.10 76.10 75.05 75.21 2,463,072 -0.91(-1.20%)
Aug 10, 2009 76.68 76.73 75.51 76.12 1,794,692 -0.64(-0.83%)
Aug 07, 2009 75.93 77.16 75.12 76.76 2,317,841 +1.06(+1.40%)
Aug 06, 2009 74.67 75.70 73.96 75.70 3,751,003 +1.38(+1.86%)
Aug 05, 2009 75.32 75.60 73.92 74.32 3,541,188 -0.88(-1.17%)
Aug 04, 2009 75.51 75.79 75.00 75.20 4,110,488 -0.52(-0.68%)
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