Skip to main content

Lockheed Martin (NY: LMT )

455.66 -1.12 (-0.25%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.81 50.93 50.19 50.55 2,663,140 +0.06(+0.12%)
Aug 30, 2011 49.88 50.81 49.40 50.49 3,219,865 +0.53(+1.06%)
Aug 29, 2011 49.78 50.22 49.33 49.96 2,771,232 +0.55(+1.12%)
Aug 26, 2011 48.36 49.42 47.56 49.40 2,731,862 +0.82(+1.68%)
Aug 25, 2011 49.59 49.74 48.38 48.59 2,971,875 -0.82(-1.67%)
Aug 24, 2011 48.40 49.43 48.24 49.41 2,535,795 +0.93(+1.92%)
Aug 23, 2011 47.37 48.55 47.28 48.48 3,752,579 +1.32(+2.80%)
Aug 22, 2011 47.48 47.73 46.81 47.16 2,950,843 +0.36(+0.76%)
Aug 19, 2011 46.08 47.37 45.98 46.80 4,495,187 +0.01(+0.01%)
Aug 18, 2011 47.03 47.18 46.08 46.79 6,189,961 -1.22(-2.54%)
Aug 17, 2011 47.88 48.33 47.63 48.01 3,509,364 +0.34(+0.71%)
Aug 16, 2011 47.20 48.51 46.79 47.68 4,720,986 +0.29(+0.61%)
Aug 15, 2011 47.10 47.53 46.82 47.39 4,494,470 +0.77(+1.65%)
Aug 12, 2011 46.98 47.45 45.91 46.62 4,837,039 +0.19(+0.41%)
Aug 11, 2011 45.18 47.01 44.76 46.43 4,891,237 +1.33(+2.95%)
Aug 10, 2011 46.86 47.08 44.97 45.10 7,126,694 -2.70(-5.66%)
Aug 09, 2011 48.32 47.88 45.23 47.80 12,237,947 +1.34(+2.87%)
Aug 08, 2011 48.32 49.15 46.38 46.47 7,260,917 -2.64(-5.38%)
Aug 05, 2011 48.59 49.89 48.55 49.11 9,511,056 +1.01(+2.10%)
Aug 04, 2011 49.15 49.21 48.09 48.10 4,941,790 -1.51(-3.05%)
Aug 03, 2011 49.60 49.91 48.80 49.61 5,089,834 -0.08(-0.16%)
Aug 02, 2011 49.88 50.66 49.65 49.69 6,203,696 -0.53(-1.05%)
Aug 01, 2011 51.07 51.33 49.52 50.22 5,180,743 -0.86(-1.68%)
Jul 29, 2011 50.33 51.89 50.31 51.07 5,122,473 +0.30(+0.58%)
Jul 28, 2011 52.23 52.50 50.20 50.78 7,330,098 -1.46(-2.80%)
Jul 27, 2011 54.14 54.35 52.08 52.24 4,345,519 -2.27(-4.16%)
Jul 26, 2011 54.86 55.30 53.91 54.51 4,578,401 +1.03(+1.92%)
Jul 25, 2011 53.22 53.78 52.96 53.48 2,245,890 -0.20(-0.38%)
Jul 22, 2011 53.73 53.77 53.61 53.68 1,886,773 -0.38(-0.70%)
Jul 21, 2011 53.14 54.22 53.00 54.06 2,661,121 +1.24(+2.35%)
Jul 20, 2011 52.88 53.15 52.60 52.82 2,122,575 -0.05(-0.10%)
Jul 19, 2011 52.28 53.06 52.25 52.88 2,655,287 +0.65(+1.24%)
Jul 18, 2011 52.69 52.70 51.90 52.23 2,333,819 -0.63(-1.19%)
Jul 15, 2011 53.59 53.59 52.34 52.86 3,444,365 -0.56(-1.05%)
Jul 14, 2011 53.70 53.77 53.24 53.41 2,334,538 -0.32(-0.59%)
Jul 13, 2011 54.00 54.55 53.58 53.73 2,705,471 -0.03(-0.05%)
Jul 12, 2011 53.87 53.95 53.45 53.76 2,929,667 -0.18(-0.34%)
Jul 11, 2011 53.77 54.03 53.62 53.94 2,570,621 -0.36(-0.66%)
Jul 08, 2011 54.35 54.65 54.16 54.30 3,070,913 -0.57(-1.04%)
Jul 07, 2011 55.46 55.46 54.79 54.87 2,891,975 -0.18(-0.32%)
Jul 06, 2011 54.61 55.26 54.58 55.05 3,467,474 +0.44(+0.80%)
Jul 05, 2011 55.05 55.05 54.39 54.61 1,942,945 -0.67(-1.22%)
Jul 01, 2011 54.54 55.31 54.42 55.28 1,780,487 +0.67(+1.23%)
Jun 30, 2011 54.22 54.81 54.02 54.61 2,204,860 +0.40(+0.75%)
Jun 29, 2011 53.72 54.37 53.65 54.20 2,417,496 +0.63(+1.17%)
Jun 28, 2011 53.81 53.85 53.44 53.58 2,448,830 -0.16(-0.29%)
Jun 27, 2011 53.57 53.88 53.30 53.73 1,768,573 +0.32(+0.59%)
Jun 24, 2011 53.81 53.83 53.36 53.41 2,824,509 -0.33(-0.61%)
Jun 23, 2011 53.87 53.98 52.99 53.75 2,686,681 -0.22(-0.40%)
Jun 22, 2011 54.39 54.59 53.92 53.96 2,535,479 -0.43(-0.79%)
Jun 21, 2011 54.43 54.60 54.08 54.39 2,763,649 +0.21(+0.39%)
Jun 20, 2011 54.28 54.36 54.10 54.18 6,147,705 +0.22(+0.41%)
Jun 17, 2011 54.27 54.73 53.81 53.96 4,650,766 +0.07(+0.13%)
Jun 16, 2011 53.66 54.19 53.48 53.89 3,696,463 +0.19(+0.35%)
Jun 15, 2011 53.33 53.95 53.27 53.70 3,288,144 -0.01(-0.01%)
Jun 14, 2011 53.54 53.95 53.35 53.71 3,783,950 +0.53(+0.99%)
Jun 13, 2011 52.42 53.33 52.28 53.19 4,519,336 +1.05(+2.02%)
Jun 10, 2011 52.37 52.61 52.07 52.13 3,565,756 -0.40(-0.76%)
Jun 09, 2011 52.02 52.62 51.80 52.53 2,811,334 +0.52(+1.00%)
Jun 08, 2011 52.08 52.44 51.94 52.01 3,556,746 -0.11(-0.22%)
Jun 07, 2011 52.23 52.42 52.11 52.13 3,379,886 -0.06(-0.12%)
Jun 06, 2011 51.39 52.34 51.32 52.19 4,745,660 +0.74(+1.44%)
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.