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 (%)
Aug 31, 2005 39.76 39.76 39.16 39.74 3,187,762 -0.01(-0.03%)
Aug 30, 2005 39.85 39.91 39.52 39.75 3,222,375 -0.26(-0.65%)
Aug 29, 2005 39.43 40.16 39.33 40.01 3,055,414 +0.58(+1.47%)
Aug 26, 2005 39.52 39.56 39.24 39.43 2,328,681 -0.19(-0.47%)
Aug 25, 2005 39.90 39.90 39.39 39.62 3,874,870 -0.15(-0.39%)
Aug 24, 2005 40.26 40.26 39.57 39.77 3,002,632 -0.49(-1.21%)
Aug 23, 2005 40.27 40.43 39.93 40.26 2,159,214 +0.00(+0.00%)
Aug 22, 2005 39.91 40.26 39.90 40.26 1,996,482 +0.38(+0.94%)
Aug 19, 2005 40.19 40.20 39.84 39.88 1,781,281 -0.12(-0.30%)
Aug 18, 2005 40.17 40.21 39.97 40.00 2,197,117 -0.17(-0.41%)
Aug 17, 2005 39.97 40.22 39.90 40.17 1,047,499 +0.24(+0.59%)
Aug 16, 2005 39.80 40.17 39.80 39.93 2,327,741 -0.05(-0.13%)
Aug 15, 2005 39.81 40.13 39.78 39.98 1,715,655 +0.11(+0.27%)
Aug 12, 2005 40.19 40.32 39.68 39.87 2,292,187 -0.42(-1.05%)
Aug 11, 2005 39.97 40.32 39.89 40.29 2,253,971 +0.30(+0.75%)
Aug 10, 2005 40.09 40.30 39.82 39.99 3,012,343 -0.08(-0.19%)
Aug 09, 2005 40.40 40.58 39.95 40.07 2,758,456 -0.28(-0.70%)
Aug 08, 2005 40.12 40.56 40.12 40.35 2,576,303 +0.24(+0.59%)
Aug 05, 2005 40.03 40.31 40.01 40.12 2,131,491 +0.01(+0.02%)
Aug 04, 2005 40.06 40.29 40.03 40.11 2,849,611 -0.08(-0.21%)
Aug 03, 2005 40.22 40.26 39.97 40.19 1,732,414 -0.01(-0.03%)
Aug 02, 2005 40.00 40.27 39.98 40.20 3,865,942 +0.33(+0.83%)
Aug 01, 2005 40.45 40.45 39.40 39.87 2,781,480 +0.03(+0.08%)
Jul 29, 2005 40.22 40.31 39.76 39.84 3,333,422 -0.45(-1.11%)
Jul 28, 2005 40.99 41.03 40.17 40.29 5,106,715 -0.61(-1.50%)
Jul 27, 2005 41.18 41.21 40.74 40.90 3,616,910 +0.04(+0.11%)
Jul 26, 2005 41.47 41.65 40.50 40.86 6,230,803 +0.95(+2.37%)
Jul 25, 2005 39.59 40.12 39.39 39.91 3,140,618 +0.33(+0.82%)
Jul 22, 2005 39.46 39.66 39.36 39.59 2,469,329 +0.22(+0.57%)
Jul 21, 2005 39.43 39.71 39.21 39.36 2,727,131 -0.06(-0.16%)
Jul 20, 2005 39.27 39.57 39.04 39.43 2,941,392 +0.11(+0.28%)
Jul 19, 2005 39.31 39.40 39.27 39.32 2,920,718 +0.07(+0.18%)
Jul 18, 2005 39.36 39.36 38.90 39.25 2,792,600 -0.18(-0.45%)
Jul 15, 2005 39.36 39.52 39.20 39.43 3,516,671 +0.06(+0.16%)
Jul 14, 2005 39.68 39.76 39.20 39.36 3,065,282 +0.11(+0.28%)
Jul 13, 2005 39.33 39.39 39.09 39.25 3,268,893 -0.26(-0.65%)
Jul 12, 2005 39.68 39.71 39.36 39.51 2,935,911 +0.07(+0.18%)
Jul 11, 2005 39.65 39.80 39.39 39.44 5,121,281 -0.47(-1.17%)
Jul 08, 2005 40.10 40.17 39.80 39.90 3,855,762 -0.22(-0.54%)
Jul 07, 2005 40.22 40.63 39.82 40.12 3,462,636 -0.10(-0.25%)
Jul 06, 2005 40.85 40.98 40.17 40.22 2,383,499 -0.63(-1.53%)
Jul 05, 2005 41.25 41.25 40.76 40.85 2,859,165 -0.36(-0.88%)
Jul 01, 2005 41.42 41.42 41.09 41.21 1,911,748 -0.20(-0.49%)
Jun 30, 2005 41.05 41.64 41.05 41.42 4,211,454 +0.46(+1.12%)
Jun 29, 2005 41.05 41.14 40.61 40.96 2,616,555 -0.17(-0.42%)
Jun 28, 2005 40.54 41.13 40.51 41.13 2,318,657 +0.59(+1.45%)
Jun 27, 2005 40.48 40.68 40.14 40.54 2,217,634 -0.01(-0.02%)
Jun 24, 2005 40.99 41.23 40.54 40.55 5,053,776 -0.48(-1.17%)
Jun 23, 2005 41.37 41.50 41.03 41.03 2,981,645 -0.36(-0.86%)
Jun 22, 2005 41.39 41.63 41.28 41.39 2,465,100 -0.03(-0.06%)
Jun 21, 2005 41.34 41.48 41.22 41.41 2,168,611 +0.08(+0.19%)
Jun 20, 2005 41.27 41.56 41.08 41.33 2,348,572 +0.05(+0.12%)
Jun 17, 2005 41.12 41.46 41.02 41.28 3,687,704 +0.31(+0.75%)
Jun 16, 2005 41.05 41.08 40.86 40.98 4,363,692 -0.03(-0.08%)
Jun 15, 2005 41.17 41.30 40.79 41.01 3,430,058 -0.15(-0.36%)
Jun 14, 2005 41.18 41.23 40.96 41.16 3,723,101 -0.08(-0.19%)
Jun 13, 2005 41.51 41.75 41.21 41.23 2,617,965 -0.36(-0.87%)
Jun 10, 2005 41.50 41.69 41.44 41.60 2,464,943 -0.03(-0.08%)
Jun 09, 2005 41.42 41.66 41.34 41.63 2,719,143 +0.33(+0.80%)
Jun 08, 2005 41.41 41.60 41.26 41.30 3,926,086 -0.06(-0.15%)
Jun 07, 2005 41.47 41.65 41.36 41.36 3,076,089 -0.07(-0.17%)
Jun 06, 2005 41.47 41.52 41.28 41.43 1,569,682 -0.11(-0.26%)
Jun 03, 2005 41.62 41.73 41.35 41.54 2,140,732 -0.08(-0.18%)
Jun 02, 2005 41.56 41.72 41.51 41.62 2,452,413 +0.20(+0.49%)
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.