Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

387.22 USD -3.90 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 207.27 207.99 206.06 207.79 1,064,667 +0.69(+0.33%)
Jul 31, 2015 207.61 208.51 206.53 207.10 1,116,804 +0.63(+0.31%)
Jul 30, 2015 207.22 208.50 205.95 206.47 1,554,849 -1.68(-0.81%)
Jul 29, 2015 204.77 210.24 204.31 208.15 2,491,048 +4.52(+2.22%)
Jul 28, 2015 202.42 204.72 201.28 203.63 1,125,188 +2.46(+1.22%)
Jul 27, 2015 200.36 201.76 199.38 201.17 997,872 +0.13(+0.06%)
Jul 24, 2015 202.80 202.94 200.68 201.04 1,125,000 -1.79(-0.88%)
Jul 23, 2015 202.81 204.96 202.64 202.83 1,175,219 +0.04(+0.02%)
Jul 22, 2015 203.33 204.44 202.00 202.79 1,124,876 -0.36(-0.18%)
Jul 21, 2015 204.44 204.76 202.85 203.15 1,766,978 -1.98(-0.97%)
Jul 20, 2015 202.31 205.36 201.03 205.13 2,051,965 +3.95(+1.96%)
Jul 17, 2015 200.93 201.66 200.40 201.18 997,953 -0.44(-0.22%)
Jul 16, 2015 199.80 201.81 199.60 201.62 976,176 +2.21(+1.11%)
Jul 15, 2015 199.19 199.64 198.06 199.41 972,152 +0.36(+0.18%)
Jul 14, 2015 198.90 199.82 198.36 199.05 1,059,169 +1.17(+0.59%)
Jul 13, 2015 196.00 198.39 195.61 197.88 1,197,212 +3.69(+1.90%)
Jul 10, 2015 193.99 197.00 192.87 194.19 1,638,850 +2.06(+1.07%)
Jul 09, 2015 191.76 193.12 191.21 192.13 1,442,158 +2.08(+1.09%)
Jul 08, 2015 188.51 191.33 188.29 190.05 1,528,190 -0.11(-0.06%)
Jul 07, 2015 188.57 190.28 187.54 190.16 1,328,545 +2.17(+1.15%)
Jul 06, 2015 186.73 188.48 186.42 187.99 902,600 +0.69(+0.37%)
Jul 02, 2015 188.71 187.30 187.30 187.30 1,024,500 -0.87(-0.46%)
Jul 01, 2015 186.01 188.29 186.01 188.17 950,075 +2.27(+1.22%)
Jun 30, 2015 187.17 187.79 185.35 185.90 1,275,262 +0.38(+0.20%)
Jun 29, 2015 187.59 188.52 185.41 185.52 1,202,615 -3.12(-1.65%)
Jun 26, 2015 190.53 190.56 188.51 188.64 1,876,298 -1.35(-0.71%)
Jun 25, 2015 190.50 191.17 189.68 189.99 884,905 -0.18(-0.09%)
Jun 24, 2015 191.22 191.79 190.12 190.17 857,638 -1.47(-0.77%)
Jun 23, 2015 192.43 192.95 190.88 191.64 573,046 -0.44(-0.23%)
Jun 22, 2015 191.95 192.98 191.66 192.08 716,879 +0.94(+0.49%)
Jun 19, 2015 192.69 192.69 190.99 191.14 1,234,928 -1.61(-0.84%)
Jun 18, 2015 191.50 194.49 191.38 192.75 1,159,733 +1.73(+0.91%)
Jun 17, 2015 191.36 191.78 189.72 191.02 862,134 +0.20(+0.10%)
Jun 16, 2015 189.26 191.14 188.89 190.82 853,823 +0.90(+0.47%)
Jun 15, 2015 190.00 190.10 189.01 189.92 710,641 -1.06(-0.56%)
Jun 12, 2015 190.59 191.53 190.22 190.98 1,110,108 -0.50(-0.26%)
Jun 11, 2015 189.42 191.54 189.42 191.48 1,333,103 +2.20(+1.16%)
Jun 10, 2015 189.35 190.65 188.84 189.28 1,729,345 -0.07(-0.04%)
Jun 09, 2015 190.43 190.54 189.30 189.35 1,041,153 -0.02(-0.01%)
Jun 08, 2015 189.34 190.83 189.06 189.37 964,763 +0.04(+0.02%)
Jun 05, 2015 189.41 190.17 188.43 189.33 1,389,183 -0.84(-0.44%)
Jun 04, 2015 190.76 192.29 189.99 190.17 1,853,756 -1.72(-0.90%)
Jun 03, 2015 191.42 192.33 190.79 191.89 1,340,274 +1.12(+0.59%)
Jun 02, 2015 190.61 191.29 188.80 190.77 1,469,155 -0.30(-0.16%)
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