Indicators

Lockheed Martin (NY: LMT )

468.88 +0.49 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.80	31.86	31.45	31.63	3,144,706	-0.22(-0.68%)
May 27, 2004	31.22	31.86	31.20	31.85	5,115,884	+0.86(+2.78%)
May 26, 2004	30.80	31.16	30.66	30.99	3,632,097	+0.19(+0.62%)
May 25, 2004	30.37	30.86	30.20	30.79	2,924,660	+0.43(+1.41%)
May 24, 2004	30.01	30.49	30.01	30.37	3,397,015	+0.45(+1.49%)
May 21, 2004	29.93	30.00	29.61	29.92	2,212,524	+0.16(+0.54%)
May 20, 2004	30.21	30.23	29.69	29.76	2,666,555	-0.52(-1.71%)
May 19, 2004	30.20	30.42	30.18	30.28	2,824,738	+0.21(+0.70%)
May 18, 2004	30.07	30.26	29.86	30.07	2,840,713	+0.15(+0.51%)
May 17, 2004	30.28	30.28	29.85	29.91	2,694,903	-0.37(-1.22%)
May 14, 2004	30.28	30.35	30.00	30.28	3,631,001	-0.12(-0.40%)
May 13, 2004	30.55	30.60	30.21	30.41	3,635,543	-0.19(-0.61%)
May 12, 2004	30.13	30.70	30.08	30.59	4,263,419	+0.24(+0.80%)
May 11, 2004	30.50	30.58	30.24	30.35	3,323,406	-0.15(-0.48%)
May 10, 2004	30.84	30.87	30.41	30.49	3,206,726	-0.52(-1.67%)
May 07, 2004	30.97	31.36	30.93	31.01	3,641,964	-0.20(-0.63%)
May 06, 2004	31.00	31.31	30.90	31.21	5,348,303	+0.37(+1.20%)
May 05, 2004	30.52	30.90	30.38	30.84	3,930,139	+0.27(+0.90%)
May 04, 2004	30.49	30.81	30.17	30.57	3,975,244	+0.22(+0.72%)

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.