Skip to main content

Lockheed Martin (NY: LMT )

455.78 -1.00 (-0.22%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 52.94 53.63 52.00 52.38 0 -0.68(-1.29%)
Jan 29, 2009 52.65 53.45 52.23 53.06 3,899,748 +0.34(+0.65%)
Jan 28, 2009 53.45 53.63 51.94 52.72 4,024,827 +0.06(+0.11%)
Jan 27, 2009 53.07 53.38 51.37 52.66 4,532,923 -0.03(-0.05%)
Jan 26, 2009 51.54 53.11 51.25 52.69 5,136,148 +0.98(+1.90%)
Jan 23, 2009 53.34 53.69 51.20 51.70 9,122,182 -2.62(-4.82%)
Jan 22, 2009 49.77 54.65 48.97 54.32 9,673,640 +3.22(+6.31%)
Jan 21, 2009 50.83 51.19 49.80 51.10 4,319,805 +0.89(+1.78%)
Jan 20, 2009 52.12 52.58 49.83 50.20 4,631,804 -2.25(-4.30%)
Jan 16, 2009 51.54 52.72 51.06 52.46 0 +1.71(+3.37%)
Jan 15, 2009 50.16 50.78 49.37 50.75 4,861,087 +0.43(+0.86%)
Jan 14, 2009 50.73 51.61 49.72 50.31 5,754,144 -0.93(-1.81%)
Jan 13, 2009 50.66 51.49 49.60 51.24 5,085,009 +0.38(+0.74%)
Jan 12, 2009 51.56 51.77 50.50 50.86 3,420,050 -0.70(-1.36%)
Jan 09, 2009 51.88 52.28 50.88 51.56 4,493,137 -0.03(-0.06%)
Jan 08, 2009 51.91 52.00 50.94 51.59 4,645,543 -0.65(-1.25%)
Jan 07, 2009 53.20 53.20 51.85 52.25 4,480,089 -1.45(-2.70%)
Jan 06, 2009 54.40 54.41 53.17 53.70 4,480,145 +0.16(+0.30%)
Jan 05, 2009 54.46 54.49 52.89 53.54 3,872,868 -1.09(-1.99%)
Jan 02, 2009 53.85 54.84 52.36 54.62 0 +0.94(+1.75%)
Jan 01, 2009 53.82 54.25 53.59 53.68 0 +0.00(+0.00%)
Dec 31, 2008 53.82 54.25 53.59 53.68 2,447,617 -0.13(-0.25%)
Dec 30, 2008 51.78 53.83 51.58 53.82 2,671,109 +2.39(+4.66%)
Dec 29, 2008 51.72 52.15 50.99 51.42 1,978,116 -0.36(-0.70%)
Dec 26, 2008 50.54 52.05 50.37 51.79 0 +1.21(+2.39%)
Dec 24, 2008 49.94 50.98 49.62 50.58 733,871 +0.60(+1.20%)
Dec 23, 2008 50.62 50.96 49.80 49.98 2,502,245 -0.41(-0.81%)
Dec 22, 2008 51.01 51.01 49.49 50.39 3,407,656 -0.70(-1.36%)
Dec 19, 2008 50.60 52.03 49.66 51.08 7,349,184 +0.87(+1.74%)
Dec 18, 2008 50.50 51.39 49.94 50.21 3,157,605 -0.17(-0.34%)
Dec 17, 2008 49.25 51.00 48.74 50.38 3,005,099 +0.32(+0.64%)
Dec 16, 2008 48.72 50.12 47.61 50.06 5,352,531 +1.63(+3.36%)
Dec 15, 2008 49.95 49.95 47.40 48.43 4,701,852 -1.24(-2.49%)
Dec 12, 2008 47.78 49.72 47.37 49.67 0 +1.02(+2.10%)
Dec 11, 2008 50.41 50.77 48.38 48.65 6,448,930 -1.91(-3.78%)
Dec 10, 2008 51.44 52.35 49.70 50.56 4,461,761 -1.01(-1.96%)
Dec 09, 2008 51.56 52.89 51.14 51.57 4,839,606 -0.56(-1.08%)
Dec 08, 2008 52.01 53.22 51.20 52.13 4,603,330 +0.93(+1.82%)
Dec 05, 2008 48.75 51.47 47.69 51.20 0 +1.94(+3.94%)
Dec 04, 2008 48.52 50.36 47.96 49.26 5,750,911 +0.15(+0.31%)
Dec 03, 2008 46.85 49.23 46.03 49.10 6,220,908 +2.09(+4.45%)
Dec 02, 2008 46.05 47.78 45.36 47.01 5,094,005 +1.63(+3.60%)
Dec 01, 2008 48.79 49.03 45.32 45.38 4,515,392 -3.86(-7.83%)
Nov 28, 2008 47.06 49.23 46.79 49.23 1,971,672 +2.29(+4.87%)
Nov 26, 2008 45.68 46.96 44.87 46.95 3,205,117 +0.32(+0.68%)
Nov 25, 2008 47.33 47.90 45.43 46.63 5,225,321 +0.19(+0.40%)
Nov 24, 2008 47.04 47.52 45.59 46.44 4,314,583 +0.04(+0.08%)
Nov 21, 2008 43.46 46.60 43.46 46.40 6,431,479 +3.01(+6.93%)
Nov 20, 2008 43.91 46.03 43.02 43.40 6,298,158 -0.87(-1.96%)
Nov 19, 2008 46.95 47.87 43.93 44.27 4,035,180 -2.42(-5.18%)
Nov 18, 2008 45.15 47.20 44.70 46.69 6,208,661 +1.36(+3.00%)
Nov 17, 2008 45.48 46.71 44.61 45.33 3,113,541 -0.81(-1.76%)
Nov 14, 2008 47.05 49.02 45.74 46.14 0 -1.88(-3.92%)
Nov 13, 2008 45.94 48.03 43.94 48.02 5,232,258 +2.24(+4.90%)
Nov 12, 2008 46.88 47.16 45.45 45.78 3,629,276 -1.73(-3.64%)
Nov 11, 2008 48.96 48.98 46.99 47.51 4,793,991 -1.98(-4.00%)
Nov 10, 2008 51.25 51.88 48.73 49.49 4,054,086 -0.79(-1.57%)
Nov 07, 2008 49.28 50.71 48.33 50.28 0 +1.23(+2.51%)
Nov 06, 2008 53.31 53.63 48.66 49.05 7,253,285 -4.83(-8.97%)
Nov 05, 2008 55.11 55.34 53.11 53.88 4,767,144 -0.97(-1.77%)
Nov 04, 2008 54.58 55.15 53.81 54.85 4,618,403 +1.23(+2.30%)
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.