Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

371.67 USD -0.93 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 219.00 220.69 218.33 219.83 1,774,826 +1.58(+0.72%)
Oct 29, 2015 221.00 222.69 217.77 218.25 1,795,865 -2.79(-1.26%)
Oct 28, 2015 222.25 224.44 218.36 221.04 1,973,548 -2.00(-0.90%)
Oct 27, 2015 219.97 225.15 219.81 223.04 1,399,236 +2.10(+0.95%)
Oct 26, 2015 219.32 221.35 218.89 220.94 1,383,815 +1.62(+0.74%)
Oct 23, 2015 218.00 219.42 217.23 219.32 1,280,865 +2.81(+1.30%)
Oct 22, 2015 212.22 216.99 212.22 216.51 1,190,158 +4.95(+2.34%)
Oct 21, 2015 209.76 213.15 208.74 211.56 1,333,949 +2.83(+1.36%)
Oct 20, 2015 207.38 209.54 205.14 208.73 1,926,453 -1.91(-0.91%)
Oct 19, 2015 209.24 210.73 208.50 210.64 1,329,675 +0.86(+0.41%)
Oct 16, 2015 210.40 211.00 208.69 209.78 1,145,664 +0.60(+0.29%)
Oct 15, 2015 209.23 211.70 207.51 209.18 1,497,602 +1.03(+0.49%)
Oct 14, 2015 212.05 212.59 207.99 208.15 1,192,893 -3.83(-1.81%)
Oct 13, 2015 213.22 214.36 211.94 211.98 1,026,158 -2.35(-1.10%)
Oct 12, 2015 213.61 214.63 212.76 214.33 1,048,086 +1.07(+0.50%)
Oct 09, 2015 214.44 216.27 213.22 213.26 1,339,964 -1.11(-0.52%)
Oct 08, 2015 212.28 214.66 211.34 214.37 782,798 +1.42(+0.67%)
Oct 07, 2015 211.79 214.02 211.04 212.95 1,127,110 +2.55(+1.21%)
Oct 06, 2015 211.70 212.65 210.27 210.40 1,625,652 -1.33(-0.63%)
Oct 05, 2015 208.30 211.86 207.70 211.73 1,347,488 +5.12(+2.48%)
Oct 02, 2015 202.01 206.61 201.81 206.61 1,154,771 +1.86(+0.91%)
Oct 01, 2015 206.31 207.34 202.82 204.75 1,889,689 -2.56(-1.23%)
Sep 30, 2015 204.34 207.71 204.23 207.31 1,721,813 +4.84(+2.39%)
Sep 29, 2015 200.00 202.92 199.01 202.47 1,226,693 +2.25(+1.12%)
Sep 28, 2015 202.55 204.44 200.00 200.22 1,315,325 -3.67(-1.80%)
Sep 25, 2015 206.74 206.78 203.00 203.89 1,413,962 -0.87(-0.42%)
Sep 24, 2015 201.50 205.89 199.60 204.76 1,667,578 +1.99(+0.98%)
Sep 23, 2015 204.13 204.99 201.71 202.77 601,166 -0.89(-0.44%)
Sep 22, 2015 202.46 203.97 201.50 203.66 1,119,369 -0.69(-0.34%)
Sep 21, 2015 204.35 205.79 203.18 204.35 964,832 +1.04(+0.51%)
Sep 18, 2015 206.00 206.03 202.65 203.31 3,010,557 -4.29(-2.07%)
Sep 17, 2015 207.85 210.53 207.13 207.60 958,851 +0.04(+0.02%)
Sep 16, 2015 207.64 208.19 206.33 207.56 927,797 -0.28(-0.13%)
Sep 15, 2015 206.38 208.54 205.51 207.84 1,253,648 +1.84(+0.89%)
Sep 14, 2015 207.03 207.03 205.56 206.00 1,034,319 -0.81(-0.39%)
Sep 11, 2015 205.81 206.96 205.33 206.81 1,085,923 +0.66(+0.32%)
Sep 10, 2015 203.71 207.29 203.71 206.15 1,370,060 +1.49(+0.73%)
Sep 09, 2015 209.00 209.24 204.52 204.66 1,110,283 -2.35(-1.14%)
Sep 08, 2015 204.18 207.29 204.00 207.01 1,320,745 +4.39(+2.17%)
Sep 04, 2015 203.54 202.62 202.62 202.62 1,213,100 -2.58(-1.26%)
Sep 03, 2015 204.69 206.46 204.32 205.20 1,350,948 +1.16(+0.57%)
Sep 02, 2015 199.69 204.12 199.28 204.04 1,490,607 +6.42(+3.25%)
Sep 01, 2015 197.87 199.59 197.02 197.62 1,674,471 -3.56(-1.77%)
Aug 31, 2015 203.21 203.24 201.08 201.18 1,086,765 -2.72(-1.33%)
Aug 28, 2015 203.63 204.48 201.38 203.90 1,391,216 -1.53(-0.74%)
Aug 27, 2015 203.92 206.94 202.91 205.43 1,688,076 +3.31(+1.64%)
Aug 26, 2015 203.23 203.23 196.85 202.12 2,933,824 +3.14(+1.58%)
Aug 25, 2015 205.50 205.51 198.55 198.98 2,100,552 +1.52(+0.77%)
Aug 24, 2015 190.01 203.27 181.91 197.46 3,307,352 -7.22(-3.53%)
Aug 21, 2015 208.56 208.84 204.57 204.68 2,038,453 -4.45(-2.13%)
Aug 20, 2015 210.98 211.50 209.13 209.13 1,406,336 -2.15(-1.02%)
Aug 19, 2015 211.96 212.90 210.67 211.28 1,303,749 -1.39(-0.65%)
Aug 18, 2015 212.36 213.34 212.14 212.67 774,992 -0.35(-0.16%)
Aug 17, 2015 210.88 213.12 210.77 213.02 776,428 +1.06(+0.50%)
Aug 14, 2015 209.75 212.08 209.33 211.96 916,141 +2.17(+1.03%)
Aug 13, 2015 208.73 210.71 208.69 209.79 1,091,175 +1.01(+0.48%)
Aug 12, 2015 207.54 209.32 206.75 208.78 932,151 -0.08(-0.04%)
Aug 11, 2015 209.05 209.76 207.90 208.86 985,751 -1.92(-0.91%)
Aug 10, 2015 210.04 211.57 209.34 210.78 978,459 +1.69(+0.81%)
Aug 07, 2015 209.00 209.39 207.22 209.09 997,613 -0.17(-0.08%)
Aug 06, 2015 209.73 209.94 208.16 209.26 1,148,345 -0.17(-0.08%)
Aug 05, 2015 210.02 210.75 209.07 209.43 1,210,939 -0.10(-0.05%)
Aug 04, 2015 208.51 209.79 207.25 209.53 1,066,471 +1.74(+0.84%)
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