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 (%)
Nov 30, 2012 67.49 68.04 67.28 67.47 2,284,491 +0.19(+0.28%)
Nov 29, 2012 66.89 67.55 66.59 67.28 2,926,217 +0.35(+0.53%)
Nov 28, 2012 66.10 66.92 65.60 66.92 2,271,147 +0.43(+0.64%)
Nov 27, 2012 66.51 67.14 66.23 66.50 2,553,844 -0.14(-0.20%)
Nov 26, 2012 65.93 66.68 65.53 66.63 2,821,615 +1.04(+1.59%)
Nov 23, 2012 64.81 65.64 64.76 65.59 913,288 +0.94(+1.46%)
Nov 21, 2012 64.64 64.85 64.50 64.65 1,204,479 +0.24(+0.37%)
Nov 20, 2012 64.63 64.70 63.80 64.41 2,122,449 -0.21(-0.33%)
Nov 19, 2012 63.45 64.64 63.32 64.62 2,837,018 +1.44(+2.28%)
Nov 16, 2012 62.73 63.39 62.29 63.18 2,312,636 +0.63(+1.00%)
Nov 15, 2012 62.87 63.24 62.20 62.55 2,172,648 -0.38(-0.60%)
Nov 14, 2012 64.62 64.70 62.77 62.93 2,706,113 -1.48(-2.30%)
Nov 13, 2012 63.62 65.05 63.57 64.41 3,216,239 +0.26(+0.41%)
Nov 12, 2012 64.15 64.38 63.63 64.15 2,171,181 -0.12(-0.19%)
Nov 09, 2012 63.92 64.82 63.68 64.27 2,495,393 +0.04(+0.07%)
Nov 08, 2012 63.76 64.98 63.76 64.22 2,483,070 -0.88(-1.35%)
Nov 07, 2012 66.06 66.69 63.84 65.10 5,199,875 -2.66(-3.92%)
Nov 06, 2012 67.32 68.51 67.05 67.76 2,631,772 +0.55(+0.82%)
Nov 05, 2012 66.77 67.42 66.32 67.21 2,396,988 +0.27(+0.41%)
Nov 02, 2012 67.49 67.71 66.78 66.94 3,309,079 -0.34(-0.50%)
Nov 01, 2012 66.97 67.75 66.89 67.27 1,664,882 +0.37(+0.56%)
Oct 31, 2012 67.46 67.52 66.44 66.90 1,640,534 +0.59(+0.89%)
Oct 26, 2012 66.32 66.31 66.31 66.31 2,056,754 -0.51(-0.76%)
Oct 25, 2012 67.51 67.66 66.29 66.82 1,556,375 -0.26(-0.39%)
Oct 24, 2012 65.77 67.82 65.77 67.08 2,815,852 +1.41(+2.14%)
Oct 23, 2012 65.91 66.02 65.27 65.67 1,711,458 -0.67(-1.01%)
Oct 19, 2012 67.29 67.35 66.20 66.34 2,127,870 -1.02(-1.52%)
Oct 18, 2012 66.84 67.42 66.56 67.37 1,632,010 +0.53(+0.79%)
Oct 17, 2012 66.87 67.12 66.59 66.84 1,406,449 +0.15(+0.22%)
Oct 16, 2012 66.32 66.72 66.22 66.69 1,628,115 +0.62(+0.94%)
Oct 15, 2012 66.25 66.38 66.01 66.07 1,761,727 -0.33(-0.49%)
Oct 12, 2012 66.47 67.06 66.07 66.39 1,357,032 +0.17(+0.26%)
Oct 11, 2012 66.56 66.74 66.21 66.22 746,778 +0.01(+0.01%)
Oct 10, 2012 67.01 67.01 66.05 66.22 1,401,082 -0.72(-1.08%)
Oct 09, 2012 67.19 67.72 66.93 66.94 1,128,511 -0.21(-0.31%)
Oct 08, 2012 67.28 67.56 67.14 67.14 880,029 -0.26(-0.38%)
Oct 05, 2012 67.71 67.78 67.23 67.40 1,641,949 -0.11(-0.16%)
Oct 04, 2012 66.84 67.56 66.78 67.51 1,903,126 +1.02(+1.54%)
Oct 03, 2012 66.62 66.89 66.30 66.49 1,857,620 -0.05(-0.07%)
Oct 02, 2012 66.82 66.92 65.91 66.54 1,906,344 -0.20(-0.30%)
Oct 01, 2012 66.69 67.12 66.47 66.74 2,390,997 +0.04(+0.06%)
Sep 28, 2012 65.91 66.92 65.77 66.69 2,492,947 +0.66(+1.00%)
Sep 27, 2012 65.84 66.07 65.30 66.04 1,994,213 +0.39(+0.60%)
Sep 26, 2012 65.35 66.19 65.35 65.65 1,659,880 +0.29(+0.45%)
Sep 25, 2012 65.14 65.63 65.03 65.35 2,659,475 +0.33(+0.51%)
Sep 24, 2012 65.25 65.35 64.56 65.02 2,105,468 -0.18(-0.27%)
Sep 21, 2012 65.25 65.52 65.03 65.20 4,196,545 +0.08(+0.12%)
Sep 20, 2012 65.52 65.63 65.08 65.12 2,203,876 -0.76(-1.15%)
Sep 19, 2012 65.51 65.96 65.40 65.88 1,894,717 +0.34(+0.51%)
Sep 18, 2012 65.66 65.77 65.04 65.55 1,875,014 -0.31(-0.48%)
Sep 17, 2012 65.92 66.39 65.71 65.86 6,532,306 -0.22(-0.34%)
Sep 14, 2012 66.52 66.57 65.72 66.08 2,495,274 -0.44(-0.66%)
Sep 13, 2012 66.02 66.75 65.67 66.52 1,855,556 +0.51(+0.77%)
Sep 12, 2012 66.06 66.38 65.89 66.01 1,521,038 +0.13(+0.20%)
Sep 11, 2012 65.71 66.07 65.59 65.88 1,356,804 +0.15(+0.23%)
Sep 10, 2012 65.56 66.05 65.51 65.73 1,007,151 -0.11(-0.16%)
Sep 07, 2012 66.29 66.41 65.73 65.84 1,626,676 -0.46(-0.70%)
Sep 06, 2012 65.71 66.32 65.42 66.30 1,709,566 +0.93(+1.42%)
Sep 05, 2012 64.60 65.41 64.52 65.37 1,962,683 +0.71(+1.10%)
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.