Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

372.81 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 243.06 243.47 237.33 239.72 2,165,346 -2.62(-1.08%)
Sep 29, 2016 246.08 246.08 240.96 242.34 1,133,888 -3.41(-1.39%)
Sep 28, 2016 246.13 246.96 244.86 245.75 1,352,510 -0.04(-0.02%)
Sep 27, 2016 246.04 247.02 245.30 245.79 946,531 +0.26(+0.11%)
Sep 26, 2016 245.71 247.48 245.01 245.53 880,702 -0.31(-0.13%)
Sep 23, 2016 246.08 246.54 244.64 245.84 858,776 -0.78(-0.32%)
Sep 22, 2016 244.95 247.03 244.74 246.62 1,173,003 +2.80(+1.15%)
Sep 21, 2016 241.14 243.87 240.62 243.82 1,660,436 +3.34(+1.39%)
Sep 20, 2016 241.35 242.24 240.48 240.48 1,007,955 -0.40(-0.17%)
Sep 19, 2016 239.30 241.89 239.08 240.88 1,456,596 +3.43(+1.44%)
Sep 16, 2016 238.42 238.64 237.25 237.45 2,892,900 -1.64(-0.69%)
Sep 15, 2016 237.41 239.49 236.70 239.09 1,273,605 +1.68(+0.71%)
Sep 14, 2016 237.41 239.01 236.91 237.41 1,494,462 +0.00(+0.00%)
Sep 13, 2016 237.67 238.72 237.00 237.41 1,609,021 -1.39(-0.58%)
Sep 12, 2016 236.50 239.50 235.28 238.80 1,822,011 +0.86(+0.36%)
Sep 09, 2016 240.14 240.64 237.89 237.94 1,574,151 -3.69(-1.53%)
Sep 08, 2016 240.49 242.25 240.00 241.63 1,249,300 +0.26(+0.11%)
Sep 07, 2016 242.16 243.00 241.15 241.37 1,245,851 -1.63(-0.67%)
Sep 06, 2016 244.24 244.49 242.26 243.00 1,600,397 -0.32(-0.13%)
Sep 02, 2016 243.75 243.32 243.32 243.32 1,492,700 -0.29(-0.12%)
Sep 01, 2016 243.13 243.84 241.90 243.61 1,337,103 +0.64(+0.26%)
Aug 31, 2016 239.00 243.62 238.60 242.97 2,890,210 +3.52(+1.47%)
Aug 30, 2016 242.65 243.31 238.85 239.45 1,887,409 -4.85(-1.99%)
Aug 29, 2016 245.00 246.08 244.04 244.30 1,637,521 -0.14(-0.06%)
Aug 26, 2016 249.00 249.80 243.65 244.44 4,697,122 -4.09(-1.65%)
Aug 25, 2016 247.61 250.19 246.00 248.53 4,383,875 +0.41(+0.17%)
Aug 24, 2016 248.76 249.75 244.80 248.12 10,559,925 -1.63(-0.65%)
Aug 23, 2016 255.24 255.24 248.14 249.75 10,627,904 -4.45(-1.75%)
Aug 22, 2016 254.37 256.42 253.75 254.20 3,791,010 +0.08(+0.03%)
Aug 19, 2016 254.73 255.00 252.70 254.12 2,412,945 -1.30(-0.51%)
Aug 18, 2016 255.64 255.95 254.10 255.42 2,596,277 -0.22(-0.09%)
Aug 17, 2016 256.70 257.50 251.55 255.64 4,381,071 -1.13(-0.44%)
Aug 16, 2016 265.23 266.05 254.44 256.77 7,884,233 -9.73(-3.65%)
Aug 15, 2016 264.22 266.93 264.20 266.50 9,143,819 +2.35(+0.89%)
Aug 12, 2016 262.49 265.34 261.67 264.15 13,962,278 +1.61(+0.61%)
Aug 11, 2016 261.50 264.07 260.15 262.54 12,648,787 +1.24(+0.47%)
Aug 10, 2016 259.82 262.10 259.07 261.30 9,565,349 +0.64(+0.25%)
Aug 09, 2016 260.43 261.29 259.18 260.66 9,900,252 +0.47(+0.18%)
Aug 08, 2016 260.00 261.87 258.79 260.19 8,743,299 -0.10(-0.04%)
Aug 05, 2016 259.14 260.29 257.63 260.29 4,418,108 +2.54(+0.99%)
Aug 04, 2016 257.65 258.78 256.14 257.75 5,720,398 +0.90(+0.35%)
Aug 03, 2016 257.51 257.75 254.75 256.85 6,827,181 -0.15(-0.06%)
Aug 02, 2016 254.17 257.46 252.73 257.00 4,770,932 +2.16(+0.85%)
Aug 01, 2016 252.63 254.93 252.30 254.84 2,782,294 +2.11(+0.83%)
Jul 29, 2016 254.50 254.81 252.70 252.73 2,178,251 -1.82(-0.71%)
Jul 28, 2016 254.20 254.89 252.05 254.55 2,716,034 +0.39(+0.15%)
Jul 27, 2016 255.47 256.00 253.03 254.16 2,593,320 -0.60(-0.24%)
Jul 26, 2016 255.62 256.46 253.83 254.76 2,121,516 -0.86(-0.34%)
Jul 25, 2016 256.82 257.28 254.72 255.62 1,295,943 -1.69(-0.66%)
Jul 22, 2016 254.60 257.49 253.05 257.31 1,864,603 +3.17(+1.25%)
Jul 21, 2016 257.49 257.49 251.60 254.14 2,742,768 -2.53(-0.99%)
Jul 20, 2016 259.32 259.82 255.89 256.67 3,362,076 -2.29(-0.88%)
Jul 19, 2016 258.54 263.37 252.10 258.96 4,979,989 +2.67(+1.04%)
Jul 18, 2016 257.78 258.29 255.30 256.29 2,345,697 -0.69(-0.27%)
Jul 15, 2016 257.11 257.62 256.10 256.98 3,460,736 +0.98(+0.38%)
Jul 14, 2016 257.19 257.93 254.70 256.00 3,324,242 +0.10(+0.04%)
Jul 13, 2016 255.10 256.44 254.92 255.90 4,781,670 +1.20(+0.47%)
Jul 12, 2016 255.64 256.38 254.03 254.70 4,167,928 +0.31(+0.12%)
Jul 11, 2016 252.38 256.34 251.92 254.39 6,337,102 +2.49(+0.99%)
Jul 08, 2016 250.78 252.29 248.50 251.90 1,082,839 +2.13(+0.85%)
Jul 07, 2016 250.23 251.22 248.61 249.77 961,248 -0.31(-0.12%)
Jul 06, 2016 250.95 251.32 247.88 250.08 1,387,397 +0.57(+0.23%)
Jul 05, 2016 248.80 250.38 248.42 249.51 1,327,570 +0.16(+0.06%)
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