Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.75 USD -0.06 (-0.01%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 68.83 69.96 68.65 69.91 2,489,593 +1.22(+1.78%)
Dec 30, 2010 69.31 69.53 68.65 68.69 2,315,912 -0.44(-0.64%)
Dec 29, 2010 69.73 69.87 69.10 69.13 1,764,558 -0.45(-0.65%)
Dec 28, 2010 69.37 69.64 68.95 69.58 1,445,077 +0.27(+0.39%)
Dec 27, 2010 69.00 69.41 68.81 69.31 1,310,346 +0.06(+0.09%)
Dec 23, 2010 69.43 69.58 69.00 69.25 2,121,372 -0.10(-0.14%)
Dec 22, 2010 69.69 69.78 69.31 69.35 3,104,819 -0.45(-0.64%)
Dec 21, 2010 70.04 70.19 69.50 69.80 2,750,135 +0.15(+0.22%)
Dec 20, 2010 69.79 70.16 69.44 69.65 2,410,603 -0.42(-0.60%)
Dec 17, 2010 70.28 70.28 69.57 70.07 2,828,348 -0.30(-0.43%)
Dec 16, 2010 69.90 70.42 69.30 70.37 1,782,112 +0.65(+0.93%)
Dec 15, 2010 69.69 70.08 69.53 69.72 1,869,816 -0.30(-0.43%)
Dec 14, 2010 68.83 70.32 68.74 70.02 2,808,606 +1.40(+2.04%)
Dec 13, 2010 68.86 69.03 68.38 68.62 2,835,700 -0.22(-0.32%)
Dec 10, 2010 68.39 68.92 68.31 68.84 3,243,506 +0.53(+0.78%)
Dec 09, 2010 68.95 69.06 68.02 68.31 3,693,483 -0.42(-0.61%)
Dec 08, 2010 69.37 69.83 68.73 68.73 2,555,678 -0.72(-1.04%)
Dec 07, 2010 69.34 69.77 68.94 69.45 2,523,855 +0.20(+0.29%)
Dec 06, 2010 69.25 69.27 68.51 69.25 1,917,155 +0.07(+0.10%)
Dec 03, 2010 69.47 69.96 68.51 69.18 2,768,059 -0.62(-0.89%)
Dec 02, 2010 69.66 70.10 69.42 69.80 3,110,434 +0.40(+0.58%)
Dec 01, 2010 68.65 69.54 68.65 69.40 2,426,481 +1.36(+2.00%)
Nov 30, 2010 67.70 68.47 67.68 68.04 2,383,129 -0.16(-0.23%)
Nov 29, 2010 68.00 68.40 67.71 68.20 2,555,631 -0.60(-0.87%)
Nov 26, 2010 68.59 69.11 68.42 68.80 1,441,491 -0.36(-0.52%)
Nov 24, 2010 68.65 69.16 69.16 69.16 2,772,112 +0.84(+1.23%)
Nov 23, 2010 68.24 68.91 68.14 68.32 2,365,109 -0.32(-0.47%)
Nov 22, 2010 69.33 69.41 68.14 68.64 7,863,007 -0.79(-1.14%)
Nov 19, 2010 69.15 69.74 69.10 69.43 7,133,612 +0.28(+0.40%)
Nov 18, 2010 68.91 69.31 68.09 69.15 7,819,540 +0.60(+0.88%)
Nov 17, 2010 68.82 69.07 67.71 68.55 3,621,525 -0.13(-0.19%)
Nov 16, 2010 69.16 69.49 68.11 68.68 2,726,480 -0.69(-0.99%)
Nov 15, 2010 69.73 70.11 69.37 69.37 2,479,434 -0.12(-0.17%)
Nov 12, 2010 69.90 70.30 69.47 69.49 2,847,732 -0.62(-0.88%)
Nov 11, 2010 71.23 71.25 69.91 70.11 4,855,455 -1.81(-2.52%)
Nov 10, 2010 72.46 72.46 71.68 71.92 2,471,436 -0.63(-0.87%)
Nov 09, 2010 73.34 73.40 72.23 72.55 2,095,942 -0.74(-1.01%)
Nov 08, 2010 73.36 73.59 72.99 73.29 2,121,655 +0.02(+0.03%)
Nov 05, 2010 71.89 73.70 71.86 73.27 3,675,216 +1.31(+1.82%)
Nov 04, 2010 71.49 72.12 70.60 71.96 2,782,506 +1.03(+1.45%)
Nov 03, 2010 71.77 71.94 70.39 70.93 3,340,814 -0.71(-0.99%)
Nov 02, 2010 72.00 72.45 70.90 71.64 2,469,223 +0.17(+0.24%)
Nov 01, 2010 71.71 72.20 70.95 71.47 1,576,267 +0.18(+0.25%)
Oct 29, 2010 70.81 71.52 70.75 71.29 1,560,686 +0.27(+0.38%)
Oct 28, 2010 71.35 71.67 70.32 71.02 1,847,457 +0.13(+0.18%)
Oct 27, 2010 71.30 71.55 70.46 70.89 2,856,771 -0.52(-0.73%)
Oct 25, 2010 72.28 72.69 71.28 71.41 2,487,581 -0.37(-0.52%)
Oct 22, 2010 71.77 71.84 71.15 71.78 2,166,320 -0.06(-0.08%)
Oct 21, 2010 69.83 71.89 69.83 71.84 3,985,697 +2.01(+2.88%)
Oct 20, 2010 69.44 69.97 69.33 69.83 2,927,538 +0.36(+0.52%)
Oct 19, 2010 68.49 69.70 67.87 69.47 6,314,304 -0.57(-0.81%)
Oct 18, 2010 69.90 70.19 69.50 70.04 2,650,999 +0.02(+0.03%)
Oct 15, 2010 70.70 70.89 69.65 70.02 2,776,797 -0.18(-0.26%)
Oct 14, 2010 71.15 71.43 70.07 70.20 2,460,812 -0.92(-1.29%)
Oct 13, 2010 70.96 71.26 70.73 71.12 2,304,340 +0.57(+0.81%)
Oct 12, 2010 70.68 70.77 69.57 70.55 2,087,446 +0.07(+0.10%)
Oct 11, 2010 70.18 70.61 69.55 70.48 2,211,292 +0.38(+0.54%)
Oct 08, 2010 70.10 70.87 69.97 70.10 2,954,343 -0.53(-0.75%)
Oct 07, 2010 70.99 71.16 70.25 70.63 1,797,285 -0.27(-0.38%)
Oct 06, 2010 70.38 71.50 70.38 70.90 3,683,335 +0.30(+0.42%)
Oct 05, 2010 69.96 70.87 69.35 70.60 1,867 +1.25(+1.80%)
Oct 04, 2010 69.63 70.54 69.25 69.35 3,408,908 -0.26(-0.37%)
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