Skip to main content

Lockheed Martin (NY: LMT )

565.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 64.54 65.23 64.20 64.47 2,585,628 +0.09(+0.14%)
Apr 29, 2008 64.64 65.10 64.17 64.38 2,483,633 -0.46(-0.71%)
Apr 28, 2008 65.06 65.85 64.70 64.84 2,569,912 -0.60(-0.91%)
Apr 25, 2008 64.99 65.65 64.56 65.44 1,978,899 +0.63(+0.97%)
Apr 24, 2008 65.16 65.38 64.37 64.81 2,765,109 -0.81(-1.23%)
Apr 23, 2008 63.22 65.66 63.10 65.62 3,876,049 +2.52(+3.99%)
Apr 22, 2008 63.16 63.99 62.73 63.10 3,480,755 -1.69(-2.61%)
Apr 21, 2008 64.54 64.81 63.72 64.79 2,437,411 +0.20(+0.31%)
Apr 18, 2008 64.26 64.73 63.89 64.59 2,820,444 +1.14(+1.80%)
Apr 17, 2008 63.32 63.93 63.23 63.45 2,144,126 -0.18(-0.28%)
Apr 16, 2008 62.70 63.63 62.62 63.63 3,396,208 +0.94(+1.49%)
Apr 15, 2008 63.34 63.34 61.96 62.69 3,217,164 -0.13(-0.20%)
Apr 14, 2008 62.48 63.28 62.48 62.82 2,146,879 +0.19(+0.30%)
Apr 11, 2008 62.29 63.05 61.94 62.63 2,454,182 +0.12(+0.19%)
Apr 10, 2008 62.82 62.82 62.23 62.51 2,068,993 -0.18(-0.29%)
Apr 09, 2008 62.87 63.36 62.36 62.69 2,518,089 -0.23(-0.37%)
Apr 08, 2008 62.17 63.32 62.17 62.92 4,372,401 +0.75(+1.21%)
Apr 07, 2008 61.76 62.52 61.45 62.17 4,202,723 +0.88(+1.43%)
Apr 04, 2008 60.52 61.61 60.19 61.29 3,922,416 +1.08(+1.80%)
Apr 03, 2008 60.68 60.87 59.89 60.21 5,574,811 -0.72(-1.18%)
Apr 02, 2008 61.54 62.01 60.82 60.93 4,114,305 -0.68(-1.11%)
Apr 01, 2008 60.77 61.72 60.36 61.61 3,355,226 +1.23(+2.04%)
Mar 31, 2008 61.01 61.17 59.85 60.37 4,012,102 -0.54(-0.88%)
Mar 28, 2008 61.03 61.34 60.65 60.91 2,553,003 +0.09(+0.14%)
Mar 27, 2008 61.77 61.77 60.74 60.82 2,198,290 -0.72(-1.18%)
Mar 26, 2008 61.81 61.81 61.14 61.55 2,238,881 -0.47(-0.75%)
Mar 25, 2008 61.57 62.19 60.80 62.01 2,242,949 +0.74(+1.21%)
Mar 24, 2008 60.96 61.60 60.66 61.27 2,813,909 +0.44(+0.73%)
Mar 21, 2008 61.32 61.92 59.86 60.83 5,672,486 +0.00(+0.00%)
Mar 20, 2008 61.32 61.92 59.86 60.83 5,672,157 -0.40(-0.66%)
Mar 19, 2008 61.92 62.77 61.23 61.23 3,870,461 -0.51(-0.83%)
Mar 18, 2008 61.86 61.86 60.74 61.74 5,819,181 +0.91(+1.50%)
Mar 17, 2008 59.80 61.47 59.80 60.83 5,403,533 -0.30(-0.49%)
Mar 14, 2008 62.00 62.43 60.20 61.13 4,756,157 -0.35(-0.56%)
Mar 13, 2008 60.53 61.65 59.89 61.47 3,507,684 +0.40(+0.66%)
Mar 12, 2008 62.01 62.12 60.87 61.07 3,265,337 -0.74(-1.19%)
Mar 11, 2008 60.84 61.83 60.42 61.81 5,397,803 +0.81(+1.34%)
Mar 10, 2008 62.19 62.63 60.89 60.99 3,897,758 -1.74(-2.77%)
Mar 07, 2008 62.70 63.60 62.48 62.73 2,855,813 -0.59(-0.93%)
Mar 06, 2008 62.87 63.80 62.87 63.32 3,170,431 -0.34(-0.53%)
Mar 05, 2008 62.99 63.78 62.56 63.66 3,387,228 +0.60(+0.95%)
Mar 04, 2008 62.38 63.29 62.09 63.06 3,080,434 -0.17(-0.27%)
Mar 03, 2008 62.79 63.23 62.26 63.23 2,847,097 +0.49(+0.78%)
Feb 29, 2008 63.23 63.43 62.54 62.74 3,221,820 -1.19(-1.86%)
Feb 28, 2008 63.63 64.33 63.02 63.94 3,015,558 -0.12(-0.19%)
Feb 27, 2008 64.08 64.88 63.91 64.06 2,785,854 -0.36(-0.56%)
Feb 26, 2008 64.39 64.72 64.04 64.42 2,817,060 -0.41(-0.64%)
Feb 25, 2008 64.08 64.84 63.40 64.83 2,877,432 +0.92(+1.44%)
Feb 22, 2008 64.00 64.15 62.73 63.91 2,760,854 +0.07(+0.11%)
Feb 21, 2008 65.20 65.63 63.68 63.84 4,866,381 -1.26(-1.93%)
Feb 20, 2008 64.82 65.25 64.36 65.10 2,089,345 -0.16(-0.25%)
Feb 19, 2008 64.91 65.66 64.33 65.26 2,984,858 +0.96(+1.49%)
Feb 18, 2008 65.10 65.37 63.84 64.30 0 +0.00(+0.00%)
Feb 15, 2008 65.10 65.37 63.84 64.30 3,446,718 -0.81(-1.25%)
Feb 14, 2008 66.11 66.57 64.81 65.12 2,127,050 -1.08(-1.63%)
Feb 13, 2008 65.18 66.36 65.06 66.19 3,077,895 +1.01(+1.55%)
Feb 12, 2008 65.70 65.70 64.81 65.18 3,633,075 -0.24(-0.37%)
Feb 11, 2008 64.17 65.53 64.16 65.43 2,604,163 +1.12(+1.75%)
Feb 08, 2008 64.34 64.60 63.69 64.30 2,838,523 -0.04(-0.07%)
Feb 07, 2008 63.81 65.02 63.61 64.34 4,902,957 +0.14(+0.22%)
Feb 06, 2008 66.10 66.10 63.95 64.20 3,897,080 -1.32(-2.01%)
Feb 05, 2008 66.48 66.67 65.14 65.52 3,889,470 -1.22(-1.83%)
Feb 04, 2008 65.75 66.97 64.45 66.74 4,386,070 +1.01(+1.54%)
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.