Indicators

Lockheed Martin (NY: LMT )

464.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.15	49.43	48.61	49.31	4,588,939	+0.08(+0.17%)
Nov 27, 2009	48.91	49.51	48.60	49.23	2,012,453	-0.96(-1.91%)
Nov 25, 2009	49.42	50.23	49.29	50.18	4,778,072	+0.66(+1.34%)
Nov 24, 2009	49.35	49.57	48.73	49.52	4,217,000	+0.18(+0.36%)
Nov 23, 2009	48.92	49.37	48.89	49.34	3,522,584	+0.75(+1.55%)
Nov 20, 2009	47.83	48.75	47.67	48.59	4,454,567	+0.52(+1.09%)
Nov 19, 2009	48.01	48.17	47.13	48.06	3,924,104	-0.05(-0.11%)
Nov 18, 2009	48.79	49.03	47.94	48.12	4,334,153	-0.61(-1.25%)
Nov 17, 2009	49.07	49.18	48.43	48.72	3,283,549	-0.43(-0.87%)
Nov 16, 2009	48.75	49.55	48.73	49.15	4,477,797	+0.58(+1.20%)
Nov 13, 2009	47.81	48.65	47.55	48.57	4,863,294	+1.26(+2.66%)
Nov 12, 2009	47.89	47.96	47.04	47.31	5,667,190	-0.63(-1.31%)
Nov 11, 2009	47.91	48.41	47.71	47.94	3,805,940	+0.31(+0.64%)
Nov 10, 2009	48.14	48.23	47.50	47.63	4,368,234	-0.63(-1.31%)
Nov 09, 2009	47.31	48.30	47.10	48.26	4,993,019	+1.16(+2.47%)
Nov 06, 2009	46.09	47.20	46.09	47.10	5,391,087	+0.97(+2.10%)
Nov 05, 2009	45.22	46.52	45.13	46.13	6,006,366	+1.18(+2.63%)
Nov 04, 2009	44.45	45.80	44.16	44.95	6,654,192	+0.64(+1.44%)
Nov 03, 2009	43.74	44.32	43.35	44.31	5,449,015	+0.34(+0.77%)

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.