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 31, 2012 65.66 66.81 64.87 66.70 2,452,898 +0.66(+1.00%)
Dec 28, 2012 66.73 66.99 65.86 66.05 2,229,694 -1.08(-1.61%)
Dec 27, 2012 66.59 67.24 66.32 67.12 2,397,809 +0.58(+0.87%)
Dec 26, 2012 67.08 67.38 66.52 66.54 1,354,839 -0.54(-0.80%)
Dec 24, 2012 67.35 67.35 66.90 67.08 908,259 -0.26(-0.39%)
Dec 21, 2012 65.94 67.59 65.92 67.34 5,433,799 +0.46(+0.68%)
Dec 20, 2012 66.88 67.22 66.45 66.88 3,195,258 -0.30(-0.44%)
Dec 19, 2012 67.22 67.73 66.66 67.18 2,672,580 -0.01(-0.02%)
Dec 18, 2012 65.47 67.25 65.37 67.20 7,850,107 +1.81(+2.78%)
Dec 17, 2012 64.49 65.64 64.20 65.38 2,310,464 +1.06(+1.64%)
Dec 14, 2012 65.08 65.12 64.24 64.32 2,346,867 -0.74(-1.14%)
Dec 13, 2012 66.17 66.28 64.94 65.07 3,367,080 -1.32(-1.98%)
Dec 12, 2012 66.75 67.07 66.30 66.39 2,081,495 -0.14(-0.21%)
Dec 11, 2012 67.04 67.25 66.46 66.52 1,908,991 -0.30(-0.44%)
Dec 10, 2012 66.34 67.03 66.19 66.82 1,636,315 +0.37(+0.55%)
Dec 07, 2012 66.22 66.52 65.91 66.45 1,471,657 +0.30(+0.46%)
Dec 06, 2012 66.22 66.48 65.66 66.15 2,320,565 -0.04(-0.05%)
Dec 05, 2012 66.26 66.58 65.58 66.18 2,573,387 +0.04(+0.05%)
Dec 04, 2012 66.06 66.74 65.98 66.15 2,902,075 -1.32(-1.95%)
Nov 30, 2012 67.49 68.04 67.27 67.46 2,284,593 +0.19(+0.28%)
Nov 29, 2012 66.88 67.55 66.59 67.27 2,926,348 +0.35(+0.53%)
Nov 28, 2012 66.10 66.92 65.60 66.92 2,271,248 +0.43(+0.64%)
Nov 27, 2012 66.51 67.13 66.23 66.49 2,553,958 -0.14(-0.20%)
Nov 26, 2012 65.93 66.68 65.53 66.63 2,821,741 +1.04(+1.59%)
Nov 23, 2012 64.81 65.64 64.76 65.58 913,329 +0.94(+1.46%)
Nov 21, 2012 64.64 64.84 64.50 64.64 1,204,533 +0.24(+0.37%)
Nov 20, 2012 64.63 64.69 63.79 64.41 2,122,543 -0.21(-0.33%)
Nov 19, 2012 63.44 64.64 63.31 64.62 2,837,144 +1.44(+2.28%)
Nov 16, 2012 62.73 63.39 62.29 63.18 2,312,739 +0.63(+1.00%)
Nov 15, 2012 62.86 63.23 62.19 62.55 2,172,745 -0.38(-0.60%)
Nov 14, 2012 64.61 64.70 62.76 62.93 2,706,234 -1.48(-2.30%)
Nov 13, 2012 63.61 65.04 63.56 64.41 3,216,383 +0.26(+0.41%)
Nov 12, 2012 64.15 64.38 63.63 64.14 2,171,278 -0.12(-0.19%)
Nov 09, 2012 63.92 64.82 63.68 64.26 2,495,505 +0.04(+0.07%)
Nov 08, 2012 63.76 64.98 63.76 64.22 2,483,181 -0.88(-1.35%)
Nov 07, 2012 66.06 66.68 63.84 65.10 5,200,107 -2.66(-3.92%)
Nov 06, 2012 67.32 68.51 67.05 67.76 2,631,890 +0.55(+0.82%)
Nov 05, 2012 66.77 67.42 66.31 67.21 2,397,095 +0.27(+0.41%)
Nov 02, 2012 67.49 67.71 66.78 66.93 3,309,226 -0.34(-0.50%)
Nov 01, 2012 66.97 67.75 66.89 67.27 1,664,956 +0.37(+0.56%)
Oct 31, 2012 67.46 67.52 66.44 66.90 1,640,607 +0.59(+0.89%)
Oct 26, 2012 66.32 66.31 66.31 66.31 2,056,846 -0.51(-0.76%)
Oct 25, 2012 67.51 67.66 66.28 66.81 1,556,444 -0.26(-0.39%)
Oct 24, 2012 65.77 67.82 65.77 67.08 2,815,978 +1.41(+2.14%)
Oct 23, 2012 65.91 66.02 65.27 65.67 1,711,534 -0.67(-1.01%)
Oct 19, 2012 67.28 67.35 66.20 66.34 2,127,965 -1.02(-1.52%)
Oct 18, 2012 66.83 67.42 66.56 67.36 1,632,083 +0.53(+0.79%)
Oct 17, 2012 66.87 67.12 66.59 66.83 1,406,512 +0.15(+0.22%)
Oct 16, 2012 66.32 66.71 66.21 66.68 1,628,188 +0.62(+0.94%)
Oct 15, 2012 66.24 66.38 66.01 66.06 1,761,806 -0.33(-0.49%)
Oct 12, 2012 66.46 67.06 66.06 66.39 1,357,093 +0.17(+0.26%)
Oct 11, 2012 66.56 66.73 66.21 66.22 746,811 +0.01(+0.01%)
Oct 10, 2012 67.01 67.01 66.05 66.21 1,401,145 -0.72(-1.08%)
Oct 09, 2012 67.18 67.72 66.93 66.93 1,128,561 -0.21(-0.31%)
Oct 08, 2012 67.28 67.56 67.13 67.14 880,068 -0.26(-0.38%)
Oct 05, 2012 67.71 67.78 67.23 67.40 1,642,023 -0.11(-0.16%)
Oct 04, 2012 66.83 67.56 66.78 67.51 1,903,211 +1.02(+1.54%)
Oct 03, 2012 66.62 66.88 66.30 66.48 1,857,703 -0.05(-0.08%)
Oct 02, 2012 66.81 66.92 65.91 66.53 1,906,429 -0.20(-0.30%)
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.