Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 91.37 91.76 90.77 91.14 1,087,360 +0.21(+0.23%)
Aug 30, 2012 91.03 91.32 90.52 90.93 908,207 -0.99(-1.08%)
Aug 29, 2012 92.55 92.75 91.82 91.92 969,709 -0.36(-0.39%)
Aug 27, 2012 92.64 93.00 92.21 92.28 945,588 -0.17(-0.18%)
Aug 24, 2012 91.76 92.68 91.70 92.45 1,483,735 +0.25(+0.27%)
Aug 23, 2012 93.00 93.00 91.70 92.20 1,423,502 -0.83(-0.89%)
Aug 22, 2012 93.47 93.50 92.67 93.03 1,614,028 -0.77(-0.82%)
Aug 21, 2012 93.71 93.99 93.11 93.80 1,868,617 +0.48(+0.51%)
Aug 20, 2012 92.12 93.50 92.12 93.32 1,570,120 +0.92(+1.00%)
Aug 17, 2012 92.34 92.50 91.78 92.40 1,574,317 +0.35(+0.38%)
Aug 16, 2012 91.52 92.24 91.33 92.05 4,807,946 +0.54(+0.59%)
Aug 15, 2012 90.99 91.69 90.72 91.51 763,323 +0.16(+0.18%)
Aug 14, 2012 91.19 91.68 90.90 91.35 1,086,205 +0.23(+0.25%)
Aug 13, 2012 90.71 91.18 90.54 91.12 1,079,687 +0.09(+0.10%)
Aug 10, 2012 90.35 91.15 90.20 91.03 1,010,803 +0.49(+0.54%)
Aug 09, 2012 90.48 90.63 90.00 90.54 1,066,844 -0.35(-0.39%)
Aug 08, 2012 90.25 91.00 89.71 90.89 1,084,163 +0.57(+0.63%)
Aug 07, 2012 89.44 90.50 89.12 90.32 1,330,114 +1.33(+1.49%)
Aug 06, 2012 89.61 89.84 88.94 88.99 837,892 -0.40(-0.45%)
Aug 03, 2012 89.43 89.56 88.47 89.39 1,046,261 +0.94(+1.06%)
Aug 02, 2012 88.74 88.83 87.47 88.45 1,395,551 -0.51(-0.57%)
Aug 01, 2012 89.86 90.00 88.80 88.96 3,682,935 -0.31(-0.35%)
Jul 31, 2012 89.18 89.61 88.97 89.27 2,256,394 +0.19(+0.21%)
Jul 30, 2012 89.59 89.85 88.78 89.08 1,482,210 -1.12(-1.24%)
Jul 27, 2012 88.74 90.51 88.65 90.20 1,495,596 +1.65(+1.86%)
Jul 26, 2012 88.65 88.87 87.96 88.55 1,356,719 +0.87(+0.99%)
Jul 25, 2012 88.12 88.22 86.56 87.68 2,346,278 -0.11(-0.13%)
Jul 24, 2012 87.49 89.16 86.93 87.79 2,029,793 +0.88(+1.01%)
Jul 23, 2012 86.90 87.29 86.57 86.91 1,541,585 -0.80(-0.91%)
Jul 20, 2012 88.07 88.49 87.38 87.71 1,348,386 -0.80(-0.90%)
Jul 19, 2012 88.80 88.80 87.77 88.51 1,234,650 -0.09(-0.10%)
Jul 18, 2012 87.40 88.67 87.27 88.60 1,153,993 +1.17(+1.34%)
Jul 17, 2012 87.14 87.81 86.72 87.43 1,300,332 +0.29(+0.33%)
Jul 16, 2012 87.01 87.22 86.16 87.14 1,118,210 -0.11(-0.13%)
Jul 13, 2012 86.13 87.33 86.10 87.25 1,378,213 +1.23(+1.43%)
Jul 12, 2012 86.41 86.61 85.65 86.02 1,610,114 -0.82(-0.94%)
Jul 11, 2012 87.10 87.30 86.52 86.84 1,403,385 -0.18(-0.21%)
Jul 10, 2012 87.67 88.23 86.71 87.02 963,143 -0.37(-0.42%)
Jul 09, 2012 86.89 87.55 86.82 87.39 1,383,957 +0.53(+0.61%)
Jul 06, 2012 86.43 87.00 86.11 86.86 892,938 -0.14(-0.16%)
Jul 05, 2012 87.16 87.54 86.85 87.00 1,737,817 -0.51(-0.58%)
Jul 03, 2012 87.22 87.51 87.09 87.51 1,076,311 +0.35(+0.40%)
Jul 02, 2012 87.32 87.65 86.51 87.16 1,088,201 +0.08(+0.09%)
Jun 29, 2012 86.00 87.09 86.00 87.08 2,174,105 +2.55(+3.02%)
Jun 28, 2012 84.09 84.75 83.46 84.53 1,049,644 -0.38(-0.45%)
Jun 27, 2012 83.43 85.18 83.43 84.91 1,245,731 +1.53(+1.83%)
Jun 26, 2012 84.56 84.68 83.15 83.38 1,480,862 -0.87(-1.03%)
Jun 25, 2012 84.67 85.25 84.17 84.25 1,532,160 -1.10(-1.29%)
Jun 22, 2012 84.73 85.50 84.22 85.35 1,571,748 +0.98(+1.16%)
Jun 21, 2012 85.18 85.53 84.27 84.37 1,618,146 -0.17(-0.20%)
Jun 20, 2012 85.16 85.27 84.12 84.54 1,157,052 -0.76(-0.89%)
Jun 19, 2012 84.76 85.61 84.44 85.30 1,498,634 +0.54(+0.64%)
Jun 18, 2012 83.48 84.84 83.34 84.76 1,500,743 +1.31(+1.57%)
Jun 15, 2012 83.38 83.89 83.17 83.45 1,708,672 +0.12(+0.14%)
Jun 14, 2012 82.85 83.60 82.44 83.33 1,358,168 +0.66(+0.80%)
Jun 13, 2012 82.97 83.44 82.40 82.67 1,132,753 -0.70(-0.84%)
Jun 12, 2012 83.08 83.79 82.75 83.37 1,474,950 +0.91(+1.10%)
Jun 11, 2012 83.79 83.79 82.39 82.46 886,307 -0.83(-1.00%)
Jun 08, 2012 82.94 83.41 82.65 83.29 1,117,526 +0.14(+0.17%)
Jun 07, 2012 83.04 83.65 82.69 83.15 1,777,003 +0.77(+0.93%)
Jun 06, 2012 81.79 82.44 81.28 82.38 3,648,617 +1.56(+1.93%)
Jun 05, 2012 80.81 80.92 80.14 80.82 1,416,563 -0.23(-0.28%)
Jun 04, 2012 81.23 81.96 80.44 81.05 1,506,666 -0.17(-0.21%)
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