Skip to main content

Lockheed Martin (NY: LMT )

454.96 -1.82 (-0.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 123.29 125.08 122.78 124.90 2,123,356 +1.64(+1.33%)
Apr 29, 2014 122.74 123.68 122.44 123.27 1,611,009 +0.47(+0.38%)
Apr 28, 2014 122.76 123.48 121.60 122.79 1,777,548 +0.21(+0.17%)
Apr 25, 2014 121.92 122.89 120.75 122.58 2,369,891 +0.36(+0.29%)
Apr 24, 2014 123.60 123.72 121.45 122.22 1,837,616 -1.03(-0.84%)
Apr 23, 2014 119.32 123.60 118.57 123.26 3,761,664 +4.02(+3.38%)
Apr 22, 2014 125.31 125.33 118.86 119.23 3,506,571 -3.65(-2.97%)
Apr 21, 2014 124.22 124.22 122.03 122.89 1,712,385 +0.94(+0.77%)
Apr 17, 2014 120.42 121.94 121.94 121.94 2,030,236 +0.62(+0.51%)
Apr 16, 2014 120.56 121.35 119.37 121.33 1,534,843 +1.56(+1.30%)
Apr 15, 2014 118.36 119.92 117.34 119.77 1,525,057 +1.19(+1.01%)
Apr 14, 2014 117.95 119.59 117.41 118.57 1,781,009 +1.52(+1.30%)
Apr 11, 2014 117.92 118.24 116.84 117.05 2,662,031 -1.22(-1.04%)
Apr 10, 2014 121.05 121.49 118.18 118.27 1,970,297 -2.59(-2.14%)
Apr 09, 2014 120.25 121.71 119.41 120.86 1,456,358 +1.66(+1.39%)
Apr 08, 2014 119.90 120.08 117.76 119.20 2,342,882 -0.83(-0.69%)
Apr 07, 2014 121.28 122.22 119.83 120.03 1,728,317 -1.42(-1.17%)
Apr 04, 2014 125.52 125.52 121.31 121.45 2,132,541 -3.15(-2.53%)
Apr 03, 2014 125.56 125.66 124.57 124.61 1,647,216 -0.72(-0.58%)
Apr 02, 2014 124.80 125.38 123.79 125.33 1,380,320 +0.75(+0.61%)
Apr 01, 2014 124.43 124.89 123.68 124.57 1,290,280 +0.36(+0.29%)
Mar 31, 2014 123.46 124.45 122.97 124.22 1,915,919 +2.05(+1.68%)
Mar 28, 2014 121.39 122.79 121.17 122.16 1,566,219 +1.26(+1.04%)
Mar 27, 2014 121.21 121.71 120.25 120.90 2,440,182 -0.58(-0.48%)
Mar 26, 2014 122.39 123.34 121.46 121.48 1,700,791 -0.71(-0.58%)
Mar 25, 2014 120.80 122.61 120.67 122.19 2,759,159 +1.81(+1.50%)
Mar 24, 2014 120.63 121.27 119.48 120.37 2,624,755 +0.60(+0.50%)
Mar 21, 2014 122.51 122.79 119.77 119.77 5,582,531 -1.92(-1.58%)
Mar 20, 2014 122.60 123.63 121.27 121.70 4,239,268 -0.74(-0.60%)
Mar 19, 2014 125.08 125.23 121.76 122.44 2,717,427 -2.34(-1.88%)
Mar 18, 2014 125.44 125.62 124.68 124.78 2,175,806 -0.07(-0.05%)
Mar 17, 2014 124.37 125.29 124.09 124.85 1,926,963 +1.25(+1.02%)
Mar 14, 2014 123.68 125.25 123.39 123.59 1,832,311 -0.31(-0.25%)
Mar 13, 2014 125.20 125.64 123.52 123.91 1,844,329 -0.78(-0.63%)
Mar 12, 2014 124.39 124.79 123.27 124.69 1,975,271 +0.05(+0.04%)
Mar 11, 2014 125.84 126.09 124.58 124.64 2,284,316 -1.28(-1.01%)
Mar 10, 2014 126.08 126.85 125.64 125.92 1,809,731 -0.83(-0.65%)
Mar 07, 2014 127.46 127.74 126.30 126.75 1,844,424 -0.20(-0.16%)
Mar 06, 2014 126.96 127.44 126.62 126.96 1,811,296 +0.02(+0.01%)
Mar 05, 2014 126.49 127.41 125.94 126.94 2,473,993 +0.90(+0.71%)
Mar 04, 2014 125.02 126.45 125.02 126.04 2,297,351 +1.59(+1.28%)
Mar 03, 2014 122.38 124.95 122.15 124.45 2,245,594 +0.95(+0.77%)
Feb 28, 2014 122.63 124.27 122.63 123.50 2,934,158 +0.66(+0.53%)
Feb 27, 2014 122.06 123.02 121.38 122.85 4,041,127 +1.48(+1.22%)
Feb 26, 2014 123.23 124.08 121.36 121.37 3,565,738 -2.10(-1.70%)
Feb 25, 2014 125.71 126.35 123.08 123.47 3,019,105 -1.91(-1.52%)
Feb 24, 2014 125.36 127.02 124.01 125.38 3,358,248 +1.37(+1.10%)
Feb 21, 2014 124.52 124.85 123.29 124.01 3,151,268 +0.05(+0.04%)
Feb 20, 2014 123.01 125.19 122.95 123.97 2,798,430 +1.22(+1.00%)
Feb 19, 2014 122.71 124.30 122.26 122.74 2,335,370 -0.04(-0.03%)
Feb 18, 2014 121.90 123.72 121.90 122.78 2,630,663 -0.14(-0.12%)
Feb 14, 2014 120.59 122.92 122.92 122.92 3,387,517 +2.33(+1.93%)
Feb 13, 2014 118.98 121.32 118.13 120.59 3,261,900 +0.66(+0.55%)
Feb 12, 2014 119.77 120.33 119.21 119.93 2,452,948 +1.03(+0.86%)
Feb 11, 2014 116.65 119.48 116.35 118.90 2,969,264 +2.70(+2.33%)
Feb 10, 2014 116.78 117.28 115.85 116.20 3,147,171 -0.87(-0.74%)
Feb 07, 2014 114.63 117.50 114.00 117.07 2,755,583 +2.56(+2.23%)
Feb 06, 2014 112.99 115.19 112.82 114.51 2,744,903 +1.02(+0.90%)
Feb 05, 2014 111.49 114.69 111.26 113.49 3,614,510 +1.67(+1.49%)
Feb 04, 2014 111.53 112.42 109.19 111.82 2,921,683 +0.33(+0.30%)
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.