Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

369.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 71.69 73.40 71.53 72.64 3,347,762 +0.15(+0.21%)
Sep 29, 2011 74.25 74.39 71.00 72.49 3,619,229 -0.83(-1.13%)
Sep 28, 2011 74.30 74.92 73.24 73.32 1,831,177 -0.95(-1.28%)
Sep 27, 2011 75.17 75.23 73.71 74.27 2,929,258 +0.49(+0.66%)
Sep 26, 2011 72.98 73.80 72.19 73.78 4,816,635 +1.69(+2.34%)
Sep 23, 2011 73.48 74.72 71.74 72.09 4,777,062 -1.05(-1.44%)
Sep 22, 2011 70.87 74.21 70.77 73.14 5,399,126 +0.49(+0.67%)
Sep 21, 2011 75.47 75.73 72.65 72.65 4,054,162 -2.79(-3.70%)
Sep 20, 2011 76.94 76.99 75.32 75.44 3,063,004 -1.25(-1.63%)
Sep 19, 2011 75.06 77.04 74.84 76.69 3,546,988 +0.66(+0.87%)
Sep 16, 2011 75.28 76.21 74.51 76.03 4,099,462 +0.59(+0.78%)
Sep 15, 2011 73.76 75.50 73.76 75.44 2,038,393 +1.86(+2.53%)
Sep 14, 2011 73.07 74.50 72.61 73.58 2,807,443 +0.87(+1.20%)
Sep 13, 2011 72.62 74.22 72.16 72.71 3,090,546 +0.47(+0.65%)
Sep 12, 2011 70.50 72.29 70.50 72.24 2,527,810 +0.67(+0.94%)
Sep 09, 2011 71.16 71.98 70.53 71.57 2,546,655 -0.37(-0.51%)
Sep 08, 2011 72.55 73.00 71.82 71.94 1,735,650 -1.00(-1.37%)
Sep 07, 2011 72.10 73.18 71.43 72.94 1,668,332 +1.72(+2.42%)
Sep 06, 2011 69.67 71.33 69.10 71.22 2,347,872 -0.15(-0.21%)
Sep 02, 2011 72.14 72.66 71.13 71.37 2,202,784 -1.68(-2.30%)
Sep 01, 2011 74.40 74.93 72.95 73.05 2,352,845 -1.14(-1.54%)
Aug 31, 2011 74.58 74.75 73.67 74.19 1,814,481 +0.09(+0.12%)
Aug 30, 2011 73.21 74.57 72.50 74.10 2,193,795 +0.03(+0.04%)
Aug 29, 2011 73.81 74.46 73.14 74.07 1,869,008 +0.82(+1.12%)
Aug 26, 2011 71.71 73.27 70.52 73.25 1,842,456 +1.21(+1.68%)
Aug 25, 2011 73.53 73.75 71.73 72.04 2,004,328 -1.22(-1.67%)
Aug 24, 2011 71.77 73.29 71.52 73.26 1,710,222 +1.38(+1.92%)
Aug 23, 2011 70.23 71.98 70.11 71.88 2,530,860 +1.96(+2.80%)
Aug 22, 2011 70.40 70.77 69.40 69.92 1,990,144 +0.53(+0.76%)
Aug 19, 2011 68.33 70.23 68.17 69.39 3,031,699 +0.01(+0.01%)
Aug 18, 2011 69.74 69.96 68.32 69.38 4,174,709 -1.81(-2.54%)
Aug 17, 2011 71.00 71.66 70.62 71.19 2,366,828 +0.50(+0.71%)
Aug 16, 2011 69.99 71.93 69.37 70.69 3,183,985 +0.43(+0.61%)
Aug 15, 2011 69.83 70.48 69.42 70.26 3,031,215 +1.14(+1.65%)
Aug 12, 2011 69.66 70.35 68.07 69.12 3,262,255 +0.28(+0.41%)
Aug 11, 2011 66.99 69.70 66.36 68.84 3,298,808 +1.97(+2.95%)
Aug 10, 2011 69.48 69.80 66.68 66.87 4,806,472 -4.01(-5.66%)
Aug 09, 2011 71.65 70.99 67.06 70.88 8,253,665 +1.98(+2.87%)
Aug 08, 2011 71.65 72.87 68.77 68.90 4,896,996 -3.92(-5.38%)
Aug 05, 2011 72.04 73.98 71.98 72.82 6,414,562 +1.50(+2.10%)
Aug 04, 2011 72.88 72.96 71.30 71.32 3,332,902 -2.24(-3.05%)
Aug 03, 2011 73.54 74.01 72.35 73.56 3,432,748 -0.12(-0.16%)
Aug 02, 2011 73.96 75.11 73.62 73.68 4,183,972 -0.78(-1.05%)
Aug 01, 2011 75.73 76.11 73.43 74.46 3,494,060 -1.27(-1.68%)
Jul 29, 2011 74.62 76.94 74.59 75.73 3,454,761 +0.44(+0.58%)
Jul 28, 2011 77.45 77.85 74.44 75.29 4,943,654 -2.17(-2.80%)
Jul 27, 2011 80.28 80.58 77.22 77.46 2,930,758 -3.36(-4.16%)
Jul 26, 2011 81.34 81.99 79.94 80.82 3,087,821 +1.52(+1.92%)
Jul 25, 2011 78.91 79.74 78.53 79.30 1,514,701 -0.30(-0.38%)
Jul 22, 2011 79.67 79.72 79.49 79.60 1,272,501 -0.56(-0.70%)
Jul 21, 2011 78.79 80.39 78.59 80.16 1,794,746 +1.84(+2.35%)
Jul 20, 2011 78.40 78.80 77.99 78.32 1,431,533 -0.08(-0.10%)
Jul 19, 2011 77.51 78.67 77.47 78.40 1,790,811 +0.96(+1.24%)
Jul 18, 2011 78.12 78.14 76.96 77.44 1,574,003 -0.93(-1.19%)
Jul 15, 2011 79.46 79.46 77.61 78.37 2,322,991 -0.83(-1.05%)
Jul 14, 2011 79.63 79.72 78.94 79.20 1,574,488 -0.47(-0.59%)
Jul 13, 2011 80.07 80.88 79.44 79.67 1,824,657 -0.04(-0.05%)
Jul 12, 2011 79.87 80.00 79.25 79.71 1,975,862 -0.27(-0.34%)
Jul 11, 2011 79.73 80.11 79.51 79.98 1,733,710 -0.53(-0.66%)
Jul 08, 2011 80.59 81.03 80.31 80.51 2,071,123 -0.85(-1.04%)
Jul 07, 2011 82.23 82.23 81.24 81.36 1,950,441 -0.26(-0.32%)
Jul 06, 2011 80.97 81.93 80.93 81.62 2,338,576 +0.65(+0.80%)
Jul 05, 2011 81.63 81.63 80.64 80.97 1,310,385 -1.00(-1.22%)
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