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 (%)
Jan 31, 2003 31.62 33.20 31.62 32.59 5,270,074 +0.89(+2.82%)
Jan 30, 2003 32.55 32.55 31.64 31.70 4,460,799 -0.54(-1.68%)
Jan 29, 2003 32.42 32.95 32.24 32.24 4,522,039 -0.38(-1.17%)
Jan 28, 2003 32.63 32.68 31.99 32.63 3,231,616 +0.23(+0.71%)
Jan 27, 2003 32.66 32.98 32.27 32.40 4,020,060 -0.10(-0.31%)
Jan 24, 2003 33.19 34.06 32.50 32.50 7,061,065 -0.88(-2.64%)
Jan 23, 2003 32.69 33.68 32.59 33.38 5,084,944 +0.82(+2.51%)
Jan 22, 2003 32.76 33.65 32.02 32.56 8,060,638 -0.20(-0.60%)
Jan 21, 2003 33.62 33.83 32.63 32.76 4,462,052 -0.76(-2.27%)
Jan 17, 2003 34.36 34.36 33.52 33.52 3,697,728 -0.80(-2.33%)
Jan 16, 2003 34.57 34.94 34.20 34.32 4,410,523 -0.03(-0.09%)
Jan 15, 2003 35.12 35.12 34.16 34.35 3,951,459 -0.77(-2.18%)
Jan 14, 2003 35.29 35.75 34.80 35.12 2,916,019 -0.17(-0.49%)
Jan 13, 2003 36.39 36.39 35.11 35.29 3,286,434 -1.10(-3.02%)
Jan 10, 2003 35.34 36.67 35.24 36.39 4,733,951 +1.16(+3.30%)
Jan 09, 2003 35.71 35.71 34.29 35.22 5,719,584 -0.18(-0.50%)
Jan 08, 2003 35.69 36.23 35.21 35.40 3,836,810 -0.35(-0.98%)
Jan 07, 2003 37.00 37.06 35.55 35.75 4,968,573 -1.60(-4.27%)
Jan 06, 2003 37.20 37.47 37.10 37.35 3,204,833 -0.13(-0.36%)
Jan 03, 2003 37.19 37.59 37.19 37.48 2,199,466 -0.09(-0.24%)
Jan 02, 2003 37.08 37.64 36.75 37.57 3,236,471 +0.70(+1.90%)
Dec 31, 2002 36.42 36.93 35.91 36.87 2,672,783 +0.48(+1.32%)
Dec 30, 2002 37.06 37.10 36.05 36.39 4,435,739 -0.45(-1.21%)
Dec 27, 2002 36.97 37.22 36.55 36.84 3,295,519 +0.51(+1.41%)
Dec 26, 2002 36.65 36.71 36.16 36.33 1,960,771 +0.04(+0.11%)
Dec 24, 2002 36.07 36.71 36.07 36.29 1,817,304 -0.20(-0.56%)
Dec 23, 2002 35.88 36.53 35.45 36.50 5,953,423 +1.62(+4.65%)
Dec 20, 2002 35.14 35.44 34.69 34.87 4,456,727 +0.20(+0.59%)
Dec 19, 2002 33.84 34.89 33.83 34.67 6,654,940 +1.13(+3.37%)
Dec 18, 2002 32.52 33.63 32.25 33.54 4,462,835 +1.23(+3.81%)
Dec 17, 2002 32.66 33.15 32.06 32.31 3,851,376 +0.11(+0.36%)
Dec 16, 2002 31.62 32.19 31.41 32.19 4,122,648 +0.46(+1.45%)
Dec 13, 2002 32.49 32.68 31.57 31.73 3,810,967 -1.05(-3.21%)
Dec 12, 2002 33.21 33.21 32.38 32.79 2,521,798 -0.42(-1.27%)
Dec 11, 2002 32.95 33.52 32.66 33.21 2,620,001 +0.26(+0.79%)
Dec 10, 2002 32.91 33.38 32.50 32.95 3,316,506 +0.06(+0.19%)
Dec 09, 2002 33.17 33.52 32.80 32.88 3,067,944 -0.47(-1.42%)
Dec 06, 2002 32.50 33.53 32.21 33.35 4,120,142 +0.79(+2.43%)
Dec 05, 2002 33.06 33.28 32.27 32.56 2,792,443 -0.47(-1.43%)
Dec 04, 2002 32.63 33.20 32.52 33.03 5,017,753 +0.52(+1.59%)
Dec 03, 2002 33.04 33.52 32.45 32.52 3,102,088 -0.95(-2.84%)
Dec 02, 2002 33.42 33.71 32.63 33.47 3,950,206 +0.14(+0.42%)
Nov 29, 2002 33.96 33.96 33.14 33.33 1,865,544 -0.63(-1.86%)
Nov 27, 2002 33.23 34.33 33.01 33.96 5,965,953 +1.10(+3.36%)
Nov 26, 2002 32.31 32.89 32.27 32.86 4,541,930 +0.15(+0.45%)
Nov 25, 2002 33.10 33.15 32.29 32.71 4,162,431 -0.39(-1.18%)
Nov 22, 2002 33.46 33.83 33.09 33.10 3,428,962 -0.17(-0.50%)
Nov 21, 2002 33.23 33.74 32.98 33.26 8,159,937 +0.04(+0.12%)
Nov 20, 2002 32.59 33.31 32.33 33.23 5,535,237 +0.50(+1.54%)
Nov 19, 2002 31.60 33.19 31.60 32.72 7,641,669 +1.24(+3.96%)
Nov 18, 2002 32.15 32.15 31.06 31.48 10,545,943 -0.67(-2.09%)
Nov 15, 2002 32.31 32.88 32.01 32.15 7,948,339 -0.11(-0.36%)
Nov 14, 2002 34.00 34.38 32.24 32.26 7,460,612 -1.72(-5.07%)
Nov 13, 2002 37.03 37.03 33.29 33.99 6,340,753 -0.83(-2.38%)
Nov 12, 2002 34.86 35.44 34.52 34.82 3,328,723 -0.04(-0.13%)
Nov 11, 2002 36.03 36.39 34.57 34.86 3,967,591 -1.17(-3.24%)
Nov 08, 2002 35.53 36.27 35.21 36.03 7,069,993 +0.98(+2.79%)
Nov 07, 2002 35.12 35.37 34.83 35.05 5,191,448 -0.03(-0.09%)
Nov 06, 2002 34.96 35.60 34.00 35.08 9,679,344 +0.83(+2.42%)
Nov 05, 2002 31.06 34.32 31.06 34.25 13,616,080 +2.18(+6.81%)
Nov 04, 2002 36.07 36.13 31.85 32.07 18,729,060 -3.93(-10.91%)
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.