Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.72 USD -4.26 (-1.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 122.58 122.67 121.72 122.42 1,847,013 +0.08(+0.07%)
Aug 29, 2013 122.43 123.05 122.03 122.34 1,315,079 -0.96(-0.78%)
Aug 28, 2013 123.26 124.00 123.22 123.30 1,207,655 +0.16(+0.13%)
Aug 27, 2013 124.45 125.82 122.80 123.14 1,323,995 -2.05(-1.64%)
Aug 26, 2013 126.00 126.73 125.10 125.19 1,315,111 -0.81(-0.64%)
Aug 23, 2013 123.72 126.30 123.59 126.00 4,927,070 +2.29(+1.85%)
Aug 22, 2013 123.32 124.57 123.05 123.71 4,717,985 +0.78(+0.63%)
Aug 21, 2013 122.37 123.93 121.87 122.93 1,455,865 +0.52(+0.42%)
Aug 20, 2013 121.92 123.97 121.92 122.41 1,547,433 +0.50(+0.41%)
Aug 19, 2013 121.92 122.58 121.25 121.91 1,191,728 -0.29(-0.24%)
Aug 16, 2013 121.83 122.78 121.70 122.20 1,400,287 +0.07(+0.06%)
Aug 15, 2013 122.75 123.36 121.83 122.13 1,191,719 -1.49(-1.21%)
Aug 14, 2013 124.00 124.28 123.35 123.62 1,045,205 -0.44(-0.35%)
Aug 13, 2013 123.27 124.30 123.00 124.06 1,478,081 +1.06(+0.86%)
Aug 12, 2013 123.84 124.18 122.98 123.00 1,376,201 -1.02(-0.82%)
Aug 09, 2013 124.51 124.70 123.60 124.02 1,307,801 -0.62(-0.50%)
Aug 08, 2013 125.00 125.00 123.81 124.64 1,357,699 +0.10(+0.08%)
Aug 07, 2013 124.00 124.70 123.70 124.54 1,372,091 +0.28(+0.23%)
Aug 06, 2013 124.04 124.53 123.87 124.26 1,578,358 +0.11(+0.09%)
Aug 05, 2013 123.55 124.63 123.23 124.15 1,166,219 +0.38(+0.31%)
Aug 02, 2013 123.12 124.08 121.94 123.77 1,848,155 +1.60(+1.31%)
Aug 01, 2013 120.76 122.24 120.75 122.17 1,243,324 +2.05(+1.71%)
Jul 31, 2013 120.44 121.57 119.32 120.12 1,829,191 +0.03(+0.02%)
Jul 30, 2013 120.52 120.92 119.48 120.09 1,584,563 +0.10(+0.08%)
Jul 29, 2013 118.82 120.39 118.81 119.99 1,727,103 -0.01(-0.01%)
Jul 26, 2013 119.00 120.05 118.81 120.00 1,675,713 +0.50(+0.42%)
Jul 25, 2013 117.60 119.52 117.30 119.50 2,833,296 +0.38(+0.32%)
Jul 24, 2013 118.57 120.38 118.23 119.12 2,220,638 +1.20(+1.02%)
Jul 23, 2013 118.20 119.45 117.52 117.92 2,644,868 +2.27(+1.96%)
Jul 22, 2013 115.60 115.74 115.18 115.65 1,129,394 +0.10(+0.09%)
Jul 19, 2013 114.98 115.63 114.69 115.55 1,713,889 +0.16(+0.14%)
Jul 18, 2013 114.18 115.39 114.07 115.39 1,058,193 +1.53(+1.34%)
Jul 17, 2013 112.99 114.00 112.90 113.86 878,494 +1.26(+1.12%)
Jul 16, 2013 114.33 114.51 112.57 112.60 1,274,475 -1.77(-1.55%)
Jul 15, 2013 112.75 114.37 112.46 114.37 1,445,919 +1.84(+1.64%)
Jul 12, 2013 113.12 113.57 111.78 112.53 1,459,316 -0.57(-0.50%)
Jul 11, 2013 112.38 113.16 112.02 113.10 1,118,285 +1.58(+1.42%)
Jul 10, 2013 109.62 111.68 109.48 111.52 1,397,083 +1.95(+1.78%)
Jul 09, 2013 109.73 110.31 109.15 109.57 1,150,853 +0.40(+0.37%)
Jul 08, 2013 109.05 109.39 108.72 109.17 1,102,405 +0.51(+0.47%)
Jul 05, 2013 107.58 108.67 107.37 108.66 731,768 +1.46(+1.36%)
Jul 03, 2013 106.29 107.38 105.54 107.20 651,550 +0.80(+0.75%)
Jul 02, 2013 107.96 107.96 105.94 106.40 1,586,943 -1.66(-1.54%)
Jul 01, 2013 108.46 108.85 107.89 108.06 1,509,088 -0.40(-0.37%)
Jun 28, 2013 107.11 108.86 107.11 108.46 2,717,385 +1.10(+1.02%)
Jun 27, 2013 106.15 107.63 106.01 107.36 2,536,353 +1.59(+1.50%)
Jun 26, 2013 104.50 105.91 104.36 105.77 1,666,649 +2.10(+2.03%)
Jun 25, 2013 104.50 104.61 103.54 103.67 1,467,907 -0.16(-0.15%)
Jun 24, 2013 104.71 104.92 103.51 103.83 1,419,113 -1.23(-1.17%)
Jun 21, 2013 105.50 106.13 105.00 105.06 2,836,055 +0.02(+0.02%)
Jun 20, 2013 106.26 106.93 105.00 105.04 2,591,533 -1.89(-1.77%)
Jun 19, 2013 108.76 109.09 106.90 106.93 1,566,002 -1.92(-1.76%)
Jun 18, 2013 108.58 109.26 108.32 108.85 1,656,522 +0.58(+0.54%)
Jun 17, 2013 108.25 109.25 107.74 108.27 1,144,352 +0.57(+0.53%)
Jun 14, 2013 107.75 108.46 107.21 107.70 1,053,099 -0.27(-0.25%)
Jun 13, 2013 107.04 108.29 106.62 107.97 1,830,965 +0.92(+0.86%)
Jun 12, 2013 106.91 107.40 106.30 107.05 1,597,184 +1.09(+1.03%)
Jun 11, 2013 105.96 106.66 105.22 105.96 1,139,090 -0.71(-0.67%)
Jun 10, 2013 107.44 107.64 106.42 106.67 1,108,456 -0.69(-0.64%)
Jun 07, 2013 104.56 107.46 104.42 107.36 1,827,613 +2.99(+2.86%)
Jun 06, 2013 103.80 104.51 103.04 104.37 1,652,506 +0.78(+0.75%)
Jun 05, 2013 104.86 104.93 103.44 103.59 1,333,464 -1.48(-1.41%)
Jun 04, 2013 105.24 105.82 104.66 105.07 1,554,867 -0.37(-0.35%)
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