Skip to main content

Lockheed Martin (NY: LMT )

459.01 +0.67 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 66.79 68.72 66.34 68.45 4,563,102 +0.88(+1.30%)
Jan 30, 2008 67.81 68.78 67.40 67.56 3,424,491 +0.06(+0.08%)
Jan 29, 2008 67.87 68.16 67.16 67.51 3,142,807 -0.26(-0.38%)
Jan 28, 2008 66.87 67.89 66.87 67.77 4,465,529 +0.86(+1.29%)
Jan 25, 2008 67.91 67.91 66.57 66.90 5,141,234 -0.26(-0.39%)
Jan 24, 2008 65.16 67.74 64.76 67.16 5,855,183 +2.67(+4.14%)
Jan 23, 2008 62.35 64.72 61.56 64.49 6,270,838 +0.42(+0.66%)
Jan 22, 2008 61.53 64.81 57.36 64.07 7,001,361 -0.55(-0.84%)
Jan 21, 2008 65.10 66.17 64.10 64.61 0 +0.00(+0.00%)
Jan 18, 2008 65.10 66.17 64.10 64.61 5,189,212 -0.17(-0.26%)
Jan 17, 2008 67.21 67.94 64.65 64.79 5,664,515 -2.35(-3.50%)
Jan 16, 2008 67.30 67.93 66.70 67.14 4,797,093 -0.60(-0.89%)
Jan 15, 2008 67.84 68.90 67.47 67.74 4,783,083 -0.81(-1.18%)
Jan 14, 2008 69.84 69.84 67.96 68.55 4,295,686 -0.87(-1.25%)
Jan 11, 2008 68.23 69.92 68.18 69.42 4,914,650 +0.58(+0.85%)
Jan 10, 2008 68.45 69.69 68.07 68.84 4,161,894 +0.01(+0.01%)
Jan 09, 2008 67.79 68.98 67.49 68.83 4,103,183 +1.41(+2.10%)
Jan 08, 2008 67.39 68.63 67.34 67.42 4,983,109 +0.03(+0.04%)
Jan 07, 2008 68.09 68.46 66.55 67.39 4,335,075 -0.15(-0.23%)
Jan 04, 2008 68.01 68.10 66.99 67.55 3,656,509 -0.91(-1.32%)
Jan 03, 2008 66.90 69.01 66.41 68.45 3,840,869 +1.64(+2.45%)
Jan 02, 2008 67.08 67.99 66.56 66.82 4,340,477 +0.06(+0.09%)
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.