Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

379.19 USD -3.71 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 75.00 75.52 74.36 74.50 19,978 -0.42(-0.56%)
Jun 29, 2010 74.92 77.34 74.62 74.92 300 -3.13(-4.01%)
Jun 25, 2010 78.05 78.50 77.58 78.05 3,091,549 -0.07(-0.09%)
Jun 24, 2010 79.44 80.02 78.00 78.12 1,728,163 -1.57(-1.97%)
Jun 23, 2010 80.07 80.57 79.24 79.69 2,234,086 -0.17(-0.21%)
Jun 22, 2010 79.96 81.14 79.77 79.86 575 -0.21(-0.26%)
Jun 21, 2010 81.45 81.70 79.61 80.07 2,147,654 -0.62(-0.77%)
Jun 18, 2010 80.69 81.09 80.01 80.69 2,606,504 -0.26(-0.32%)
Jun 17, 2010 80.96 81.44 79.99 80.95 280 -0.25(-0.31%)
Jun 16, 2010 80.46 81.60 80.42 81.20 1,208,755 +0.36(+0.45%)
Jun 15, 2010 80.19 80.89 79.95 80.84 2,166,401 +1.17(+1.47%)
Jun 14, 2010 79.25 80.67 79.25 79.67 2,311,190 +0.92(+1.17%)
Jun 11, 2010 77.81 78.86 77.42 78.75 1,455,712 +0.28(+0.36%)
Jun 10, 2010 77.97 78.83 77.52 78.47 929 +1.13(+1.46%)
Jun 09, 2010 77.04 78.54 77.00 77.34 2,256,101 +0.34(+0.44%)
Jun 08, 2010 76.30 77.28 75.74 77.00 2,301,596 +0.68(+0.89%)
Jun 07, 2010 77.99 77.99 76.22 76.32 2,469,855 -1.07(-1.38%)
Jun 04, 2010 77.39 78.76 77.17 77.39 2,282,895 -2.32(-2.91%)
Jun 03, 2010 79.81 80.32 79.34 79.71 1,797,860 -0.09(-0.11%)
Jun 02, 2010 79.30 79.84 78.46 79.80 1,311 +0.63(+0.80%)
Jun 01, 2010 79.85 80.90 78.97 79.17 574 -0.75(-0.94%)
May 28, 2010 79.92 80.75 79.72 79.92 1,907,898 -0.64(-0.79%)
May 27, 2010 80.60 80.60 79.62 80.56 2,488,668 +0.83(+1.04%)
May 26, 2010 80.94 81.37 79.71 79.73 567 -0.67(-0.83%)
May 25, 2010 78.56 80.75 78.19 80.40 4,258,181 +0.60(+0.75%)
May 24, 2010 80.76 81.10 79.67 79.80 2,512,425 -1.36(-1.68%)
May 21, 2010 76.27 81.19 76.06 81.16 5,904,278 +3.61(+4.66%)
May 20, 2010 77.93 78.79 77.55 77.55 300 -2.95(-3.66%)
May 19, 2010 80.77 81.01 78.98 80.50 2,572,839 -0.50(-0.62%)
May 18, 2010 81.61 82.71 80.63 81.00 100 -0.31(-0.38%)
May 17, 2010 80.97 81.70 80.18 81.31 2,599,540 +0.52(+0.64%)
May 14, 2010 80.79 82.16 80.10 80.79 2,417,081 -1.56(-1.89%)
May 13, 2010 83.45 83.92 82.06 82.35 2,181,647 -1.46(-1.74%)
May 12, 2010 83.49 84.02 82.96 83.81 2,433,821 +0.71(+0.85%)
May 11, 2010 83.88 83.95 83.03 83.10 2,420,906 -0.52(-0.62%)
May 10, 2010 83.00 83.63 82.64 83.62 2,659,399 +2.35(+2.89%)
May 07, 2010 82.33 83.26 80.55 81.27 4,108,304 -1.58(-1.91%)
May 06, 2010 84.50 85.73 78.74 82.85 200 -2.52(-2.95%)
May 05, 2010 85.64 85.88 84.57 85.37 2,062,450 -0.03(-0.04%)
May 04, 2010 86.28 86.31 85.00 85.40 830 -1.35(-1.56%)
May 03, 2010 85.29 86.98 85.03 86.75 1,485,130 +1.86(+2.19%)
Apr 30, 2010 86.24 86.87 84.89 84.89 1,555,472 -1.48(-1.71%)
Apr 29, 2010 85.44 86.65 85.44 86.37 1,534,248 +1.41(+1.66%)
Apr 28, 2010 84.88 85.23 83.89 84.96 1,758,825 +0.46(+0.54%)
Apr 27, 2010 85.99 86.27 84.19 84.50 2,892,533 -1.59(-1.85%)
Apr 26, 2010 87.03 87.06 85.92 86.09 1,550,115 -0.83(-0.95%)
Apr 23, 2010 86.73 86.92 85.94 86.92 1,332,844 +0.25(+0.29%)
Apr 22, 2010 85.89 86.78 85.41 86.67 2,704,380 +0.42(+0.49%)
Apr 21, 2010 86.25 86.85 84.29 86.25 13,682 +1.28(+1.51%)
Apr 20, 2010 84.52 85.42 84.26 84.97 2,275,708 +0.77(+0.91%)
Apr 19, 2010 82.95 84.28 82.87 84.20 2,264,398 +1.21(+1.46%)
Apr 16, 2010 83.31 83.54 82.03 82.99 2,596,144 -0.23(-0.28%)
Apr 15, 2010 82.68 83.58 82.61 83.22 1,451,107 +0.61(+0.74%)
Apr 14, 2010 82.63 82.69 81.49 82.61 1,855,731 +0.01(+0.01%)
Apr 13, 2010 82.84 82.92 82.14 82.60 1,273,239 -0.32(-0.39%)
Apr 12, 2010 82.72 83.20 82.53 82.92 1,137,798 +0.13(+0.16%)
Apr 09, 2010 82.44 82.82 81.88 82.79 1,077,092 +0.60(+0.73%)
Apr 08, 2010 82.23 82.59 81.99 82.19 1,323,012 +0.00(+0.00%)
Apr 07, 2010 82.22 82.81 81.97 82.19 1,615,277 -0.33(-0.40%)
Apr 06, 2010 83.62 83.62 82.28 82.52 2,228,858 -1.81(-2.15%)
Apr 05, 2010 84.00 84.49 83.57 84.33 1,151,695 +0.45(+0.54%)
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