Skip to main content

Lockheed Martin (NY: LMT )

455.42 -1.36 (-0.30%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 61.42 62.13 61.40 62.06 2,965,537 +0.61(+0.99%)
Jan 30, 2007 61.30 61.53 61.18 61.45 2,898,974 +0.11(+0.19%)
Jan 29, 2007 61.51 61.69 61.26 61.33 4,918,703 -0.39(-0.63%)
Jan 26, 2007 63.05 63.05 61.43 61.72 3,612,050 -0.49(-0.79%)
Jan 25, 2007 62.89 63.05 62.22 62.22 4,253,239 +0.19(+0.31%)
Jan 24, 2007 62.70 62.71 61.62 62.02 4,855,587 -1.02(-1.62%)
Jan 23, 2007 61.74 63.05 61.62 63.05 4,948,147 +1.26(+2.04%)
Jan 22, 2007 62.11 62.12 61.04 61.79 4,748,148 -0.32(-0.51%)
Jan 19, 2007 61.92 62.41 61.48 62.11 2,472,037 +0.30(+0.49%)
Jan 18, 2007 61.37 62.18 61.37 61.81 2,447,292 +0.19(+0.31%)
Jan 17, 2007 62.09 62.20 61.34 61.62 3,492,395 -0.32(-0.52%)
Jan 16, 2007 61.33 62.24 61.32 61.93 2,430,377 +0.44(+0.72%)
Jan 12, 2007 60.92 61.73 60.86 61.49 2,757,236 +0.42(+0.68%)
Jan 11, 2007 60.37 61.14 60.10 61.08 3,053,555 +0.69(+1.14%)
Jan 10, 2007 59.57 60.56 59.29 60.39 2,044,004 +0.63(+1.05%)
Jan 09, 2007 60.04 60.45 59.54 59.76 2,351,756 -0.06(-0.10%)
Jan 08, 2007 58.45 60.15 58.45 59.82 3,136,092 +1.07(+1.81%)
Jan 05, 2007 58.54 59.11 58.34 58.75 3,061,229 +0.21(+0.36%)
Jan 04, 2007 58.77 58.89 58.15 58.54 3,078,144 -0.15(-0.26%)
Jan 03, 2007 58.49 59.07 58.43 58.70 2,746,900 -0.09(-0.15%)
Dec 29, 2006 58.80 59.18 58.71 58.79 1,426,934 -0.15(-0.26%)
Dec 28, 2006 59.26 59.53 58.86 58.94 1,162,722 -0.41(-0.69%)
Dec 27, 2006 59.21 59.35 59.03 59.35 1,184,492 +0.38(+0.65%)
Dec 26, 2006 58.83 59.09 58.60 58.97 1,330,145 +0.41(+0.71%)
Dec 22, 2006 58.97 59.02 58.20 58.55 1,207,201 -0.15(-0.26%)
Dec 21, 2006 58.84 59.06 58.38 58.70 2,150,033 +0.22(+0.37%)
Dec 20, 2006 58.49 58.81 58.38 58.49 2,397,801 -0.16(-0.27%)
Dec 19, 2006 57.50 58.76 57.47 58.65 2,018,006 +1.07(+1.85%)
Dec 18, 2006 57.48 57.80 57.37 57.58 2,062,798 +0.09(+0.16%)
Dec 15, 2006 57.61 57.70 57.41 57.49 3,604,533 -0.13(-0.23%)
Dec 14, 2006 57.92 58.02 57.43 57.62 2,578,067 +0.20(+0.34%)
Dec 13, 2006 58.22 58.34 57.43 57.43 2,745,960 -0.63(-1.08%)
Dec 12, 2006 58.23 58.33 57.85 58.05 2,488,952 -0.26(-0.45%)
Dec 11, 2006 58.39 58.53 58.14 58.31 1,467,811 -0.31(-0.53%)
Dec 08, 2006 58.40 58.64 58.03 58.63 1,705,085 +0.11(+0.20%)
Dec 07, 2006 59.11 59.17 58.31 58.51 1,625,524 -0.41(-0.69%)
Dec 06, 2006 58.86 59.26 58.63 58.92 2,052,461 -0.08(-0.14%)
Dec 05, 2006 58.93 59.18 58.42 59.00 3,355,512 +0.17(+0.29%)
Dec 04, 2006 57.56 58.84 57.55 58.83 2,180,574 +1.14(+1.98%)
Dec 01, 2006 57.68 58.06 57.47 57.69 2,761,622 -0.06(-0.11%)
Nov 30, 2006 58.19 58.19 56.96 57.75 2,459,978 -0.11(-0.19%)
Nov 29, 2006 57.21 57.97 56.98 57.86 2,579,476 +0.62(+1.08%)
Nov 28, 2006 56.12 57.31 56.06 57.24 2,730,455 +1.17(+2.08%)
Nov 27, 2006 56.79 56.88 55.96 56.07 2,113,698 -0.96(-1.69%)
Nov 24, 2006 57.05 57.26 56.92 57.04 504,149 -0.10(-0.18%)
Nov 22, 2006 57.50 57.77 56.89 57.14 1,861,702 -0.36(-0.62%)
Nov 21, 2006 57.01 57.50 56.81 57.50 2,945,803 +0.50(+0.87%)
Nov 20, 2006 57.45 57.45 56.71 57.00 2,266,243 +0.08(+0.13%)
Nov 17, 2006 57.01 57.20 56.78 56.92 1,669,690 -0.21(-0.37%)
Nov 16, 2006 56.49 57.29 56.44 57.13 2,148,781 +0.60(+1.06%)
Nov 15, 2006 56.19 56.80 56.15 56.53 2,827,714 +0.32(+0.57%)
Nov 14, 2006 55.55 56.21 55.40 56.21 3,475,637 +0.75(+1.36%)
Nov 13, 2006 54.60 55.78 54.60 55.46 4,269,684 +0.71(+1.29%)
Nov 10, 2006 54.35 55.09 54.20 54.75 3,503,828 +0.24(+0.45%)
Nov 09, 2006 55.20 55.39 54.38 54.51 4,499,284 -0.69(-1.25%)
Nov 08, 2006 55.44 55.56 54.39 55.20 7,421,438 -0.66(-1.19%)
Nov 07, 2006 55.93 56.26 55.72 55.86 2,718,865 -0.13(-0.23%)
Nov 06, 2006 55.76 56.30 55.59 55.99 4,617,060 +0.44(+0.79%)
Nov 03, 2006 55.55 55.72 55.10 55.55 2,519,336 -0.04(-0.07%)
Nov 02, 2006 56.25 56.25 55.29 55.59 3,135,466 -0.16(-0.29%)
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.