Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 189.62 192.58 189.00 191.56 940,923 +2.41(+1.27%)
Nov 26, 2014 187.50 189.15 189.15 189.15 1,320,600 +0.48(+0.25%)
Nov 25, 2014 188.82 190.04 188.55 188.67 1,808,128 -0.15(-0.08%)
Nov 24, 2014 188.28 189.26 188.00 188.82 1,126,961 +0.89(+0.47%)
Nov 21, 2014 187.96 188.28 187.18 187.93 1,328,213 +2.37(+1.28%)
Nov 20, 2014 185.65 185.98 184.39 185.56 1,021,607 -0.44(-0.24%)
Nov 19, 2014 186.07 186.76 185.41 186.00 1,167,400 -0.56(-0.30%)
Nov 18, 2014 185.28 187.24 184.50 186.56 1,775,200 +1.05(+0.57%)
Nov 17, 2014 186.69 187.18 185.36 185.51 1,160,852 -1.09(-0.58%)
Nov 14, 2014 187.99 188.00 185.91 186.60 1,665,674 -1.37(-0.73%)
Nov 13, 2014 187.18 189.05 186.93 187.97 990,612 +1.10(+0.59%)
Nov 12, 2014 186.93 187.82 186.35 186.87 789,298 -0.25(-0.13%)
Nov 11, 2014 187.00 188.44 186.74 187.12 881,387 +0.13(+0.07%)
Nov 10, 2014 186.46 187.26 185.76 186.99 1,296,164 +0.84(+0.45%)
Nov 07, 2014 189.38 189.41 184.91 186.15 2,569,425 -3.73(-1.96%)
Nov 06, 2014 190.00 190.47 189.08 189.88 995,053 +0.15(+0.08%)
Nov 05, 2014 192.19 192.34 188.28 189.73 1,743,812 -1.06(-0.56%)
Nov 04, 2014 190.84 192.94 190.29 190.79 1,667,919 +0.04(+0.02%)
Nov 03, 2014 191.30 191.93 188.63 190.75 1,145,899 +0.18(+0.09%)
Oct 31, 2014 191.40 191.92 189.66 190.57 1,700,082 +1.28(+0.68%)
Oct 30, 2014 185.96 189.62 184.83 189.29 1,586,060 +2.86(+1.53%)
Oct 29, 2014 186.03 186.78 184.91 186.43 1,663,745 +0.88(+0.47%)
Oct 28, 2014 184.10 185.55 182.68 185.55 1,809,175 +2.55(+1.39%)
Oct 27, 2014 181.69 183.10 180.70 183.00 1,072,438 +1.67(+0.92%)
Oct 24, 2014 181.67 181.76 179.42 181.33 1,550,786 +0.66(+0.37%)
Oct 23, 2014 177.09 181.63 177.09 180.67 2,442,867 +4.66(+2.65%)
Oct 22, 2014 171.00 177.84 170.71 176.01 3,805,733 +3.40(+1.97%)
Oct 21, 2014 170.15 173.85 166.28 172.61 4,106,686 -2.92(-1.66%)
Oct 20, 2014 175.93 176.37 173.93 175.53 2,055,292 -0.71(-0.40%)
Oct 17, 2014 176.84 177.89 175.86 176.24 2,360,081 +1.52(+0.87%)
Oct 16, 2014 173.23 175.94 173.02 174.72 1,972,791 -0.47(-0.27%)
Oct 15, 2014 174.01 176.02 170.26 175.19 2,181,059 -0.92(-0.52%)
Oct 14, 2014 173.55 177.75 173.14 176.11 1,585,342 +3.23(+1.87%)
Oct 13, 2014 173.97 176.45 172.78 172.88 1,474,844 -1.59(-0.91%)
Oct 10, 2014 174.68 176.78 173.70 174.47 1,668,759 -0.08(-0.05%)
Oct 09, 2014 176.32 176.56 173.55 174.55 1,581,465 -1.80(-1.02%)
Oct 08, 2014 173.27 176.55 171.83 176.35 1,677,604 +3.33(+1.92%)
Oct 07, 2014 176.40 176.56 173.00 173.02 1,183,730 -3.90(-2.20%)
Oct 06, 2014 179.62 179.70 176.67 176.92 1,486,304 -1.42(-0.80%)
Oct 03, 2014 177.67 179.34 176.92 178.34 2,463,719 +1.99(+1.13%)
Oct 02, 2014 177.66 178.30 175.79 176.35 1,468,954 -1.54(-0.87%)
Oct 01, 2014 181.15 181.15 177.08 177.89 1,901,395 -4.89(-2.68%)
Sep 30, 2014 182.60 184.09 182.13 182.78 1,981,557 +1.42(+0.78%)
Sep 29, 2014 181.80 182.79 180.11 181.36 1,582,582 -0.22(-0.12%)
Sep 26, 2014 177.54 182.27 177.54 181.58 1,880,819 +4.14(+2.33%)
Sep 25, 2014 178.10 178.74 176.26 177.44 1,739,089 -0.95(-0.53%)
Sep 24, 2014 176.28 178.50 176.28 178.39 959,395 +2.05(+1.16%)
Sep 23, 2014 178.53 178.98 175.92 176.34 1,451,121 -2.65(-1.48%)
Sep 22, 2014 179.72 180.76 178.76 178.99 1,097,393 -1.75(-0.97%)
Sep 19, 2014 180.49 181.22 180.22 180.74 1,896,684 +1.17(+0.65%)
Sep 18, 2014 179.37 179.72 178.30 179.57 1,040,425 +0.77(+0.43%)
Sep 17, 2014 177.78 179.65 177.45 178.80 1,152,637 +1.61(+0.91%)
Sep 16, 2014 175.13 177.93 175.02 177.19 1,187,091 +1.59(+0.91%)
Sep 15, 2014 174.42 175.78 173.92 175.60 678,526 +1.17(+0.67%)
Sep 12, 2014 174.17 174.99 173.71 174.43 759,383 +0.23(+0.13%)
Sep 11, 2014 174.38 174.77 173.58 174.20 1,299,213 -0.39(-0.22%)
Sep 10, 2014 174.96 175.03 173.72 174.59 2,210,569 -0.35(-0.20%)
Sep 09, 2014 175.60 176.35 174.84 174.94 1,418,370 +0.17(+0.10%)
Sep 08, 2014 174.52 175.57 174.36 174.77 927,880 +0.19(+0.11%)
Sep 05, 2014 173.17 174.58 172.37 174.58 983,572 +1.54(+0.89%)
Sep 04, 2014 173.99 174.49 172.76 173.04 1,109,122 -0.46(-0.27%)
Sep 03, 2014 174.94 175.64 173.21 173.50 1,454,801 -0.30(-0.17%)
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