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 (%)
Dec 30, 2005 40.40 40.70 40.37 40.63 1,641,812 +0.07(+0.17%)
Dec 29, 2005 40.70 40.79 40.56 40.56 1,332,494 -0.19(-0.45%)
Dec 28, 2005 40.59 40.76 40.45 40.74 1,421,453 +0.15(+0.38%)
Dec 27, 2005 40.63 40.86 40.56 40.59 2,179,634 +0.01(+0.02%)
Dec 23, 2005 40.54 40.70 40.35 40.58 1,377,443 +0.04(+0.09%)
Dec 22, 2005 40.25 40.56 40.23 40.54 2,210,644 +0.29(+0.73%)
Dec 21, 2005 40.07 40.41 40.07 40.25 2,802,655 +0.18(+0.45%)
Dec 20, 2005 39.97 40.38 39.84 40.07 2,462,954 +0.08(+0.21%)
Dec 19, 2005 40.74 40.32 39.87 39.99 3,319,803 -0.75(-1.85%)
Dec 16, 2005 40.70 41.04 40.49 40.74 3,578,534 +0.04(+0.11%)
Dec 15, 2005 40.34 40.78 40.48 40.70 1,792,321 +0.36(+0.90%)
Dec 14, 2005 40.31 40.77 40.31 40.33 2,621,763 +0.03(+0.06%)
Dec 13, 2005 39.63 40.43 39.63 40.31 2,891,144 +0.64(+1.61%)
Dec 12, 2005 40.18 40.26 39.59 39.67 2,530,925 -0.50(-1.26%)
Dec 09, 2005 39.87 40.29 39.86 40.17 2,606,884 +0.34(+0.87%)
Dec 08, 2005 39.80 39.91 39.47 39.83 2,720,431 +0.05(+0.13%)
Dec 07, 2005 39.73 39.78 39.47 39.78 2,842,436 +0.15(+0.39%)
Dec 06, 2005 39.29 39.97 39.29 39.63 3,070,940 +0.34(+0.88%)
Dec 05, 2005 39.36 39.55 39.11 39.28 3,987,617 -0.07(-0.18%)
Dec 02, 2005 39.43 39.57 39.16 39.35 2,321,059 -0.17(-0.44%)
Dec 01, 2005 38.69 39.84 39.31 39.52 4,580,098 +0.83(+2.15%)
Nov 30, 2005 38.99 39.10 38.60 38.69 3,673,757 -0.19(-0.49%)
Nov 29, 2005 38.63 39.04 38.57 38.88 5,624,261 +0.34(+0.88%)
Nov 28, 2005 38.92 38.94 38.47 38.55 3,543,765 -0.18(-0.46%)
Nov 25, 2005 38.56 38.85 38.48 38.73 2,304,301 +0.36(+0.93%)
Nov 23, 2005 38.69 38.76 38.30 38.37 4,875,947 -0.33(-0.84%)
Nov 22, 2005 38.92 39.07 38.60 38.69 3,833,506 -0.37(-0.95%)
Nov 21, 2005 38.37 39.57 38.36 39.06 4,552,377 +0.78(+2.03%)
Nov 18, 2005 38.95 38.95 38.28 38.28 3,584,172 -0.64(-1.64%)
Nov 17, 2005 38.56 38.92 38.56 38.92 2,001,404 +0.34(+0.89%)
Nov 16, 2005 38.58 38.84 38.34 38.58 2,350,659 +0.27(+0.70%)
Nov 15, 2005 38.02 38.65 38.02 38.31 3,636,013 +0.13(+0.35%)
Nov 14, 2005 37.99 38.20 37.67 38.18 3,225,364 +0.26(+0.67%)
Nov 11, 2005 37.79 37.99 37.70 37.92 3,046,507 +0.14(+0.37%)
Nov 10, 2005 37.83 37.93 37.60 37.78 4,360,835 -0.04(-0.12%)
Nov 09, 2005 37.99 38.24 37.74 37.82 3,514,165 -0.17(-0.44%)
Nov 08, 2005 37.95 38.17 37.91 37.99 3,701,165 -0.12(-0.30%)
Nov 07, 2005 37.78 38.14 37.82 38.11 4,401,868 +0.33(+0.88%)
Nov 04, 2005 38.28 38.47 37.59 37.77 5,031,781 -0.52(-1.35%)
Nov 03, 2005 38.29 38.52 38.20 38.29 3,430,218 -0.01(-0.02%)
Nov 02, 2005 38.37 38.51 38.21 38.30 4,872,188 +0.02(+0.05%)
Nov 01, 2005 38.63 38.90 38.22 38.28 3,889,732 -0.39(-1.01%)
Oct 31, 2005 39.15 39.38 38.54 38.67 3,400,304 -0.49(-1.24%)
Oct 28, 2005 38.57 39.17 38.45 39.15 2,333,901 +0.96(+2.51%)
Oct 27, 2005 38.36 38.60 38.16 38.20 3,431,471 -0.16(-0.42%)
Oct 26, 2005 39.17 39.18 38.23 38.35 4,195,134 -0.74(-1.89%)
Oct 25, 2005 39.65 39.66 38.81 39.10 4,541,414 -0.72(-1.80%)
Oct 24, 2005 38.82 39.86 38.78 39.81 3,196,546 +0.99(+2.55%)
Oct 21, 2005 39.36 39.62 38.76 38.82 4,433,975 -0.54(-1.36%)
Oct 20, 2005 39.87 40.14 39.13 39.36 2,972,114 -0.68(-1.71%)
Oct 19, 2005 39.27 40.09 38.95 40.04 3,708,369 +1.16(+2.99%)
Oct 18, 2005 38.92 39.07 38.59 38.88 2,717,926 -0.19(-0.47%)
Oct 17, 2005 38.69 39.12 38.36 39.06 2,335,937 +0.29(+0.76%)
Oct 14, 2005 38.05 38.87 37.89 38.77 2,823,329 +0.91(+2.41%)
Oct 13, 2005 37.99 38.28 37.35 37.86 2,031,005 -0.13(-0.34%)
Oct 12, 2005 38.05 38.38 37.65 37.98 2,371,959 -0.05(-0.13%)
Oct 11, 2005 38.57 38.76 38.00 38.04 2,529,202 -0.57(-1.49%)
Oct 10, 2005 38.42 38.80 38.35 38.61 1,590,442 +0.09(+0.23%)
Oct 07, 2005 38.73 38.74 38.32 38.52 2,211,584 -0.10(-0.25%)
Oct 06, 2005 38.47 38.81 38.32 38.62 2,773,681 +0.24(+0.63%)
Oct 05, 2005 38.48 38.71 38.31 38.37 3,274,385 -0.27(-0.69%)
Oct 04, 2005 39.22 39.40 38.61 38.64 2,726,226 -0.57(-1.45%)
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.