Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

349.52 USD +5.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 106.00 106.00 104.65 105.44 2,035,182 -0.39(-0.37%)
May 31, 2013 106.67 107.79 105.83 105.83 1,976,152 -1.20(-1.12%)
May 30, 2013 107.63 108.55 107.02 107.03 2,068,512 -0.28(-0.26%)
May 29, 2013 107.15 107.71 106.58 107.31 1,546,289 -0.44(-0.41%)
May 28, 2013 107.76 108.80 107.55 107.75 5,380,134 +0.69(+0.64%)
May 24, 2013 106.08 107.10 105.53 107.06 4,807,070 +0.76(+0.71%)
May 23, 2013 105.68 106.79 105.46 106.30 4,760,271 -0.19(-0.18%)
May 22, 2013 106.82 107.93 106.26 106.49 2,119,770 -0.50(-0.47%)
May 21, 2013 106.78 107.10 106.10 106.99 1,452,071 +0.43(+0.40%)
May 20, 2013 105.93 107.00 105.83 106.56 1,501,098 +0.15(+0.14%)
May 17, 2013 104.53 106.41 104.53 106.41 2,613,077 +2.41(+2.32%)
May 16, 2013 103.92 104.65 103.78 104.00 1,574,279 -0.05(-0.05%)
May 15, 2013 101.80 104.09 101.32 104.05 2,214,199 +2.16(+2.12%)
May 13, 2013 101.88 102.25 101.50 101.89 1,327,061 -0.05(-0.05%)
May 10, 2013 101.23 101.95 101.23 101.94 1,308,562 +0.59(+0.58%)
May 09, 2013 102.00 102.28 101.06 101.35 2,023,915 -0.45(-0.44%)
May 08, 2013 102.56 102.61 101.69 101.80 1,972,671 -1.08(-1.05%)
May 07, 2013 102.25 102.89 102.03 102.88 1,459,299 +0.69(+0.68%)
May 06, 2013 101.72 102.89 101.57 102.19 2,300,122 +0.18(+0.18%)
May 03, 2013 101.00 102.15 100.67 102.01 2,356,522 +1.34(+1.33%)
May 02, 2013 99.53 101.12 99.16 100.67 1,805,884 +1.32(+1.33%)
May 01, 2013 98.90 100.24 98.77 99.35 1,957,006 +0.26(+0.26%)
Apr 30, 2013 98.60 99.20 98.34 99.09 1,814,239 +0.03(+0.03%)
Apr 29, 2013 98.99 99.21 98.57 99.06 1,231,997 +0.09(+0.09%)
Apr 26, 2013 98.27 99.40 98.27 98.97 1,634,731 +0.70(+0.71%)
Apr 25, 2013 96.04 98.65 96.00 98.27 2,110,020 +0.58(+0.59%)
Apr 24, 2013 97.63 98.28 97.55 97.69 1,913,303 +0.63(+0.65%)
Apr 23, 2013 98.25 99.49 95.86 97.06 2,489,268 +1.21(+1.26%)
Apr 22, 2013 96.60 96.67 95.67 95.85 1,378,472 -0.43(-0.45%)
Apr 19, 2013 95.50 96.50 95.36 96.28 1,487,899 +1.26(+1.33%)
Apr 18, 2013 95.85 95.95 94.54 95.02 1,287,708 -0.54(-0.57%)
Apr 17, 2013 95.89 96.07 94.70 95.56 1,883,808 -0.70(-0.73%)
Apr 16, 2013 96.07 96.34 95.62 96.26 1,518,437 +0.82(+0.86%)
Apr 15, 2013 96.56 97.15 95.24 95.44 1,637,043 -1.74(-1.79%)
Apr 12, 2013 96.90 97.25 96.25 97.18 1,234,926 -0.12(-0.12%)
Apr 11, 2013 96.34 97.57 96.27 97.30 1,867,945 +1.32(+1.38%)
Apr 10, 2013 95.86 96.37 95.69 95.98 1,372,042 +0.57(+0.60%)
Apr 09, 2013 95.32 95.51 94.31 95.41 1,432,632 +0.32(+0.34%)
Apr 08, 2013 94.74 95.10 94.04 95.09 1,198,305 +0.56(+0.59%)
Apr 05, 2013 94.83 95.21 94.00 94.53 2,581,616 -0.87(-0.91%)
Apr 04, 2013 95.49 96.13 95.26 95.40 1,465,054 +0.31(+0.33%)
Apr 03, 2013 95.28 96.46 95.04 95.09 2,627,228 +0.08(+0.08%)
Apr 02, 2013 95.50 95.64 94.69 95.01 1,676,486 +0.01(+0.01%)
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