Skip to main content

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 38.73 39.02 38.44 38.92 2,846,664 +0.31(+0.79%)
Apr 28, 2005 38.27 38.78 38.18 38.61 3,494,274 +0.34(+0.88%)
Apr 27, 2005 38.21 38.35 38.02 38.27 2,980,728 +0.06(+0.17%)
Apr 26, 2005 38.28 38.58 37.47 38.21 3,983,075 +0.06(+0.15%)
Apr 25, 2005 37.67 38.31 37.63 38.15 2,779,163 +0.61(+1.62%)
Apr 22, 2005 37.80 37.93 37.21 37.54 1,833,041 -0.37(-0.98%)
Apr 21, 2005 37.64 37.94 37.51 37.91 2,711,034 +0.63(+1.70%)
Apr 20, 2005 37.48 37.69 37.28 37.28 2,279,086 -0.20(-0.53%)
Apr 19, 2005 37.84 37.98 37.47 37.48 3,119,491 -0.34(-0.91%)
Apr 18, 2005 37.57 38.02 37.51 37.82 3,639,301 -0.04(-0.12%)
Apr 15, 2005 38.71 38.71 37.86 37.87 3,939,379 -1.09(-2.79%)
Apr 14, 2005 39.52 39.70 38.82 38.95 3,809,544 -0.60(-1.52%)
Apr 13, 2005 39.59 39.89 39.41 39.56 2,425,209 -0.10(-0.26%)
Apr 12, 2005 39.62 40.00 39.18 39.66 2,941,731 -0.09(-0.22%)
Apr 11, 2005 39.04 39.81 38.98 39.75 2,650,424 +0.59(+1.52%)
Apr 08, 2005 39.24 39.42 38.95 39.15 1,692,713 -0.22(-0.57%)
Apr 07, 2005 39.61 39.63 38.98 39.38 3,871,094 -0.27(-0.69%)
Apr 06, 2005 39.91 40.21 39.63 39.65 4,029,120 -0.26(-0.64%)
Apr 05, 2005 39.17 39.97 39.14 39.91 4,056,372 +0.57(+1.46%)
Apr 04, 2005 39.37 39.59 38.92 39.33 5,963,180 +0.28(+0.72%)
Apr 01, 2005 39.04 39.26 38.48 39.05 3,768,197 +0.06(+0.16%)
Mar 31, 2005 39.08 39.08 38.34 38.99 3,803,906 -0.26(-0.67%)
Mar 30, 2005 38.48 39.25 38.48 39.25 4,638,829 +0.69(+1.79%)
Mar 29, 2005 38.50 38.63 38.32 38.56 4,175,870 +0.12(+0.32%)
Mar 28, 2005 38.25 38.70 38.24 38.44 2,654,809 +0.24(+0.62%)
Mar 24, 2005 38.42 38.68 38.20 38.20 2,732,334 -0.10(-0.27%)
Mar 23, 2005 38.34 38.48 38.16 38.30 2,926,069 +0.06(+0.15%)
Mar 22, 2005 38.21 38.67 38.21 38.25 3,672,661 -0.03(-0.08%)
Mar 21, 2005 38.57 38.63 38.18 38.28 3,423,954 -0.38(-0.99%)
Mar 18, 2005 38.46 38.78 38.39 38.66 8,548,608 +0.20(+0.53%)
Mar 17, 2005 38.28 38.60 38.18 38.46 3,515,261 +0.18(+0.47%)
Mar 16, 2005 38.31 38.50 38.15 38.28 3,660,131 -0.03(-0.08%)
Mar 15, 2005 38.34 38.53 38.18 38.31 4,385,267 +0.08(+0.20%)
Mar 14, 2005 38.05 38.31 37.93 38.23 3,679,082 +0.25(+0.66%)
Mar 11, 2005 38.41 38.53 37.95 37.98 6,217,369 -0.66(-1.72%)
Mar 10, 2005 38.50 38.85 38.46 38.65 3,367,572 -0.01(-0.02%)
Mar 09, 2005 38.44 38.65 38.34 38.65 3,052,615 +0.07(+0.18%)
Mar 08, 2005 38.03 38.64 37.98 38.58 4,202,652 +0.43(+1.12%)
Mar 07, 2005 37.99 38.57 37.90 38.16 3,652,614 -0.11(-0.30%)
Mar 04, 2005 38.28 38.34 38.02 38.27 2,254,184 +0.16(+0.42%)
Mar 03, 2005 38.16 38.53 37.87 38.11 1,975,249 -0.03(-0.07%)
Mar 02, 2005 37.54 38.39 37.52 38.14 3,126,069 +0.15(+0.39%)
Mar 01, 2005 37.86 38.19 37.78 37.99 2,204,849 +0.18(+0.47%)
Feb 28, 2005 38.18 38.34 37.79 37.81 2,844,628 -0.38(-0.99%)
Feb 25, 2005 37.74 38.31 37.67 38.19 2,773,681 +0.36(+0.96%)
Feb 24, 2005 37.45 37.90 37.45 37.82 3,384,799 +0.44(+1.18%)
Feb 23, 2005 37.51 37.72 37.38 37.38 3,548,464 -0.08(-0.20%)
Feb 22, 2005 37.67 38.04 37.44 37.46 2,312,915 -0.33(-0.88%)
Feb 18, 2005 37.96 37.96 37.70 37.79 1,912,446 -0.07(-0.19%)
Feb 17, 2005 38.18 38.27 37.86 37.86 2,916,202 -0.42(-1.08%)
Feb 16, 2005 38.09 38.46 38.09 38.28 2,132,179 -0.01(-0.02%)
Feb 15, 2005 37.83 38.37 37.70 38.28 2,717,612 +0.38(+0.99%)
Feb 14, 2005 38.02 38.30 37.91 37.91 1,596,863 -0.20(-0.54%)
Feb 11, 2005 38.09 38.35 37.76 38.11 3,437,109 -0.01(-0.02%)
Feb 10, 2005 37.32 38.21 37.23 38.12 4,260,600 +0.80(+2.14%)
Feb 09, 2005 37.42 37.51 37.21 37.32 1,876,581 -0.16(-0.43%)
Feb 08, 2005 37.21 37.53 37.19 37.48 2,280,182 +0.36(+0.96%)
Feb 07, 2005 36.78 37.19 36.65 37.12 2,868,121 +0.31(+0.85%)
Feb 04, 2005 37.03 37.21 36.81 36.81 3,972,582 -0.43(-1.15%)
Feb 03, 2005 37.32 37.58 37.17 37.24 2,622,546 -0.36(-0.95%)
Feb 02, 2005 37.42 37.82 37.38 37.59 2,722,154 +0.10(+0.27%)
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.