Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD +3.28 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 219.58 217.15 217.15 217.15 1,157,800 -2.65(-1.21%)
Dec 30, 2015 220.93 221.24 219.62 219.80 633,099 -0.67(-0.30%)
Dec 29, 2015 219.36 221.35 218.80 220.47 768,589 +2.06(+0.94%)
Dec 28, 2015 218.08 218.77 217.43 218.41 612,933 -0.15(-0.07%)
Dec 24, 2015 218.00 218.56 218.56 218.56 524,400 +0.63(+0.29%)
Dec 23, 2015 218.00 218.35 217.18 217.93 742,711 +0.35(+0.16%)
Dec 22, 2015 216.16 218.23 215.58 217.58 894,817 +2.11(+0.98%)
Dec 21, 2015 213.80 215.59 213.52 215.47 1,066,828 +3.29(+1.55%)
Dec 18, 2015 213.75 215.17 211.85 212.18 2,058,224 -3.04(-1.41%)
Dec 17, 2015 217.86 218.76 215.16 215.22 1,281,248 -2.28(-1.05%)
Dec 16, 2015 216.00 218.11 214.75 217.50 1,350,436 +2.66(+1.24%)
Dec 15, 2015 217.00 217.24 214.72 214.84 1,539,992 -1.74(-0.80%)
Dec 14, 2015 215.99 217.57 214.72 216.58 2,026,159 -0.62(-0.29%)
Dec 11, 2015 217.54 219.13 216.70 217.20 1,801,876 -1.68(-0.77%)
Dec 10, 2015 217.92 219.75 217.00 218.88 1,119,038 +1.34(+0.62%)
Dec 09, 2015 218.02 220.26 216.61 217.54 1,194,940 -1.27(-0.58%)
Dec 08, 2015 217.69 219.78 217.30 218.81 844,729 -0.32(-0.15%)
Dec 07, 2015 218.34 219.62 217.54 219.13 1,537,750 +0.74(+0.34%)
Dec 04, 2015 216.00 219.85 216.00 218.39 1,701,581 +2.93(+1.36%)
Dec 03, 2015 219.27 219.76 214.69 215.46 1,776,842 -3.48(-1.59%)
Dec 02, 2015 220.25 220.95 218.78 218.94 1,307,361 -1.26(-0.57%)
Dec 01, 2015 220.06 223.10 219.37 220.20 1,266,141 +1.04(+0.47%)
Nov 30, 2015 223.60 223.68 218.53 219.16 3,000,337 -6.75(-2.99%)
Nov 27, 2015 225.53 226.23 224.31 225.91 972,764 +0.11(+0.05%)
Nov 25, 2015 226.48 225.80 225.80 225.80 2,156,400 -0.63(-0.28%)
Nov 24, 2015 224.96 226.99 224.51 226.43 1,235,028 +0.40(+0.18%)
Nov 23, 2015 226.50 227.68 225.46 226.03 937,358 -0.03(-0.01%)
Nov 20, 2015 225.45 226.98 224.96 226.06 1,321,151 +2.06(+0.92%)
Nov 19, 2015 224.48 225.47 223.50 224.00 1,411,374 +0.78(+0.35%)
Nov 18, 2015 222.54 223.37 220.72 223.22 1,185,393 +0.83(+0.37%)
Nov 17, 2015 222.07 225.25 220.81 222.39 2,082,059 +1.72(+0.78%)
Nov 16, 2015 214.31 220.84 214.08 220.67 1,516,186 +7.51(+3.52%)
Nov 13, 2015 213.50 214.82 211.78 213.16 1,059,103 -0.42(-0.20%)
Nov 12, 2015 214.50 215.06 212.66 213.58 1,292,177 -1.53(-0.71%)
Nov 11, 2015 214.37 216.52 214.26 215.11 1,197,848 +1.04(+0.49%)
Nov 10, 2015 214.37 215.74 212.63 214.07 1,166,067 -0.63(-0.29%)
Nov 09, 2015 215.77 216.37 214.06 214.70 1,657,039 -1.93(-0.89%)
Nov 06, 2015 218.00 218.49 215.04 216.63 1,456,262 -1.97(-0.90%)
Nov 05, 2015 219.17 220.59 218.01 218.60 911,602 -0.23(-0.11%)
Nov 04, 2015 219.71 220.35 218.51 218.83 933,118 -0.07(-0.03%)
Nov 03, 2015 220.00 220.46 218.34 218.90 1,046,290 -1.69(-0.77%)
Nov 02, 2015 219.89 221.00 218.91 220.59 1,160,716 +0.76(+0.35%)
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%)
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