Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.00 USD -46.33 (-12.31%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 207.83 211.05 206.12 211.00 2,595,912 +4.34(+2.10%)
Jan 28, 2016 208.49 209.43 206.17 206.66 1,863,015 -1.20(-0.58%)
Jan 27, 2016 209.89 211.64 207.00 207.86 2,694,438 -2.07(-0.99%)
Jan 26, 2016 201.43 211.22 200.47 209.93 4,440,872 -1.08(-0.51%)
Jan 25, 2016 211.84 212.75 210.00 211.01 1,791,350 -1.03(-0.49%)
Jan 22, 2016 213.71 213.71 211.01 212.04 1,517,930 +1.25(+0.59%)
Jan 21, 2016 211.20 212.00 208.75 210.79 1,563,498 +0.39(+0.19%)
Jan 20, 2016 213.05 216.20 207.62 210.40 2,459,739 -4.89(-2.27%)
Jan 19, 2016 216.69 220.78 213.17 215.29 2,918,082 -0.70(-0.32%)
Jan 15, 2016 211.99 215.99 215.99 215.99 2,809,100 -0.43(-0.20%)
Jan 14, 2016 214.42 217.13 212.27 216.42 1,920,767 +2.02(+0.94%)
Jan 13, 2016 219.26 219.62 214.06 214.40 1,372,799 -3.56(-1.63%)
Jan 12, 2016 216.03 218.10 214.51 217.96 1,354,847 +2.61(+1.21%)
Jan 11, 2016 215.07 216.47 213.23 215.35 2,550,140 +2.44(+1.15%)
Jan 08, 2016 215.01 216.35 212.37 212.91 1,765,149 -0.38(-0.18%)
Jan 07, 2016 213.81 216.19 212.14 213.29 1,809,672 -4.34(-1.99%)
Jan 06, 2016 217.83 221.00 216.26 217.63 1,786,737 -0.63(-0.29%)
Jan 05, 2016 214.59 218.94 214.02 218.26 1,349,592 +5.05(+2.37%)
Jan 04, 2016 214.00 215.77 211.39 213.21 1,874,830 -3.94(-1.81%)
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%)
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