Indicators

Lockheed Martin (NY: LMT )

465.23 -3.66 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	43.93	44.80	42.68	43.78	5,518,671	+0.01(+0.03%)
Mar 30, 2009	44.21	44.57	43.34	43.77	4,735,900	-2.32(-5.04%)
Mar 26, 2009	43.69	46.19	43.69	46.09	6,347,721	+2.66(+6.12%)
Mar 25, 2009	43.74	44.29	42.54	43.43	5,607,893	+0.25(+0.57%)
Mar 24, 2009	43.47	44.43	43.18	43.18	6,137,261	-0.67(-1.52%)
Mar 23, 2009	43.20	43.93	43.08	43.85	5,361,234	+0.86(+2.01%)
Mar 20, 2009	43.30	44.26	42.78	42.99	6,617,179	+0.09(+0.22%)
Mar 19, 2009	42.89	43.65	41.86	42.89	6,732,187	+0.50(+1.19%)
Mar 18, 2009	41.48	43.05	40.69	42.39	5,056,385	+0.75(+1.80%)
Mar 17, 2009	41.00	41.69	40.08	41.64	4,887,693	+0.67(+1.63%)
Mar 16, 2009	39.04	41.73	38.65	40.98	7,440,259	+2.16(+5.57%)
Mar 13, 2009	38.95	39.32	38.34	38.81	0	+0.11(+0.30%)
Mar 12, 2009	36.90	38.93	36.62	38.70	8,521,364	+1.80(+4.88%)
Mar 11, 2009	37.64	38.05	36.76	36.90	6,332,522	-0.53(-1.41%)
Mar 10, 2009	37.48	37.74	36.76	37.43	7,864,045	+0.49(+1.32%)
Mar 09, 2009	36.90	37.67	36.50	36.94	4,845,484	-0.39(-1.04%)
Mar 06, 2009	38.07	38.76	36.41	37.32	0	-0.67(-1.77%)
Mar 05, 2009	38.45	39.00	37.60	38.00	8,188,520	-1.29(-3.29%)
Mar 04, 2009	38.49	40.10	37.87	39.29	10,560,063	+1.26(+3.32%)

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.