LOCKHEED MARTIN CORP. (NY: LMT)
174.10 USD  -2.42 (-1.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 46.52 47.70 45.93 46.42 3,508,300 -0.14(-0.30%)
May 29, 2003 47.10 47.24 46.12 46.56 3,288,100 -0.54(-1.15%)
May 28, 2003 48.20 48.25 46.79 47.10 2,513,000 -1.31(-2.71%)
May 27, 2003 47.85 48.81 47.45 48.41 1,605,200 +0.48(+1.00%)
May 23, 2003 47.75 48.17 47.12 47.93 1,648,200 +0.22(+0.46%)
May 22, 2003 47.25 48.00 47.06 47.71 1,489,700 +0.34(+0.72%)
May 21, 2003 47.30 47.37 46.70 47.37 1,765,700 +0.00(+0.00%)
May 20, 2003 47.94 48.04 46.75 47.37 2,063,300 -0.30(-0.63%)
May 19, 2003 48.85 48.85 47.60 47.67 1,564,300 -1.33(-2.71%)
May 16, 2003 49.00 49.39 48.61 49.00 1,774,200 -0.40(-0.81%)
May 15, 2003 49.49 49.77 49.10 49.40 1,674,900 -0.17(-0.34%)
May 14, 2003 49.54 49.73 49.13 49.57 1,018,100 +0.03(+0.06%)
May 13, 2003 49.00 50.00 48.75 49.54 1,575,400 +0.62(+1.27%)
May 12, 2003 48.75 49.09 48.54 48.92 1,640,500 +0.08(+0.16%)
May 09, 2003 48.51 48.84 48.29 48.84 1,738,800 +0.29(+0.60%)
May 08, 2003 49.08 49.43 48.38 48.55 1,633,500 -0.61(-1.24%)
May 07, 2003 49.40 50.00 48.95 49.16 2,367,100 -0.65(-1.30%)
May 06, 2003 49.51 50.14 49.14 49.81 2,152,300 +0.31(+0.63%)
May 05, 2003 50.09 50.19 48.90 49.50 2,187,900 -0.72(-1.43%)
May 02, 2003 48.91 50.32 48.91 50.22 2,273,600 +1.32(+2.70%)
May 01, 2003 49.50 49.95 48.61 48.90 2,236,000 -1.15(-2.30%)
Apr 30, 2003 50.24 50.60 49.42 50.05 2,509,800 -0.20(-0.40%)
Apr 29, 2003 50.70 51.66 49.55 50.25 2,920,500 -0.23(-0.46%)
Apr 28, 2003 49.50 50.69 49.02 50.48 2,676,800 +1.07(+2.17%)
Apr 25, 2003 49.70 49.91 49.30 49.41 2,553,800 +0.26(+0.53%)
Apr 24, 2003 48.61 49.65 48.24 49.15 2,303,800 +0.53(+1.09%)
Apr 23, 2003 48.55 49.07 48.04 48.62 3,729,900 +0.07(+0.14%)
Apr 22, 2003 46.00 48.68 46.00 48.55 5,868,800 +3.30(+7.29%)
Apr 21, 2003 45.40 45.95 45.00 45.25 2,150,700 -0.11(-0.24%)
Apr 17, 2003 44.35 45.55 44.35 45.36 2,073,400 +1.01(+2.28%)
Apr 16, 2003 44.74 44.96 44.10 44.35 2,825,100 -0.14(-0.31%)
Apr 15, 2003 44.63 44.63 43.65 44.49 2,111,400 -0.01(-0.02%)
Apr 14, 2003 43.80 44.65 43.32 44.50 2,923,300 +0.39(+0.88%)
Apr 11, 2003 44.63 44.73 43.70 44.11 2,279,600 -0.64(-1.43%)
Apr 10, 2003 45.36 45.36 44.30 44.75 2,576,900 -0.60(-1.32%)
Apr 09, 2003 45.09 46.21 44.77 45.35 2,037,600 +0.26(+0.58%)
Apr 08, 2003 45.12 45.48 44.98 45.09 2,423,300 -0.46(-1.01%)
Apr 07, 2003 46.46 46.46 45.31 45.55 3,782,400 -1.05(-2.25%)
Apr 04, 2003 47.88 47.93 46.05 46.60 2,849,600 -1.28(-2.67%)
Apr 03, 2003 47.80 48.12 47.45 47.88 2,334,700 +0.22(+0.46%)
Apr 02, 2003 47.66 47.94 46.50 47.66 2,942,300 +0.01(+0.02%)
Apr 01, 2003 47.45 48.18 47.40 47.65 2,806,700 +0.10(+0.21%)
Mar 31, 2003 47.75 47.99 47.00 47.55 2,768,800 -0.59(-1.23%)
Mar 28, 2003 47.30 48.25 47.03 48.14 3,306,700 +0.89(+1.88%)
Mar 27, 2003 46.15 47.47 45.91 47.25 2,968,000 +1.00(+2.16%)
Mar 26, 2003 46.30 47.05 45.75 46.25 2,477,300 +0.29(+0.63%)
Mar 25, 2003 46.22 46.44 45.02 45.96 2,807,600 -0.45(-0.97%)
Mar 24, 2003 45.41 46.81 45.41 46.41 3,076,200 +1.00(+2.20%)
Mar 21, 2003 46.85 47.07 43.56 45.41 8,360,700 -1.44(-3.07%)
Mar 20, 2003 48.63 48.74 46.64 46.85 3,684,500 -1.45(-3.00%)
Mar 19, 2003 48.00 48.97 47.65 48.30 3,369,900 +0.98(+2.07%)
Mar 18, 2003 47.10 48.00 47.00 47.32 3,543,600 +0.37(+0.79%)
Mar 17, 2003 45.80 47.24 45.51 46.95 4,815,600 +1.76(+3.89%)
Mar 14, 2003 44.32 45.99 44.16 45.19 4,107,000 +1.98(+4.58%)
Mar 13, 2003 42.35 43.26 41.87 43.21 3,707,200 +1.71(+4.12%)
Mar 12, 2003 41.31 42.10 40.64 41.50 5,134,500 +0.37(+0.90%)
Mar 11, 2003 42.50 42.68 41.06 41.13 4,051,600 -1.19(-2.81%)
Mar 10, 2003 43.57 43.60 42.20 42.32 4,096,700 -1.24(-2.85%)
Mar 07, 2003 44.57 44.57 43.00 43.56 5,021,200 -1.01(-2.27%)
Mar 06, 2003 45.09 45.20 44.09 44.57 5,266,300 -0.51(-1.13%)
Mar 05, 2003 44.21 45.90 42.56 45.08 4,946,500 -1.00(-2.17%)
Mar 04, 2003 45.79 46.45 44.91 46.08 2,535,300 +0.30(+0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here