Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 69.41 70.16 69.22 69.87 2,825,541 +0.53(+0.76%)
May 29, 2008 68.76 69.54 67.88 69.34 3,009,774 +0.59(+0.85%)
May 28, 2008 68.50 69.09 68.28 68.76 2,567,637 +0.22(+0.32%)
May 27, 2008 68.49 69.23 68.18 68.54 1,564,319 -0.04(-0.07%)
May 26, 2008 68.48 69.38 68.28 68.58 0 +0.00(+0.00%)
May 23, 2008 68.48 69.38 68.28 68.58 2,084,702 +0.21(+0.31%)
May 22, 2008 68.25 68.76 68.06 68.37 1,837,587 +0.09(+0.13%)
May 21, 2008 69.64 70.23 68.20 68.28 2,343,956 -1.37(-1.96%)
May 20, 2008 70.00 70.21 69.17 69.65 2,333,129 -0.54(-0.77%)
May 19, 2008 69.58 70.62 69.27 70.19 2,703,631 +0.50(+0.71%)
May 16, 2008 69.92 70.01 69.01 69.70 2,786,052 +0.06(+0.09%)
May 15, 2008 69.58 69.74 69.01 69.63 2,224,761 +0.22(+0.32%)
May 14, 2008 69.40 70.23 69.27 69.41 2,903,560 +0.13(+0.19%)
May 13, 2008 68.46 69.38 68.46 69.27 2,728,622 +0.98(+1.43%)
May 12, 2008 67.58 68.35 67.38 68.30 1,724,320 +0.72(+1.07%)
May 09, 2008 67.36 67.86 67.00 67.58 1,488,401 +0.00(+0.00%)
May 08, 2008 67.75 68.03 67.24 67.58 2,036,853 -0.05(-0.08%)
May 07, 2008 67.92 68.43 67.05 67.63 3,213,393 -0.39(-0.57%)
May 06, 2008 67.83 68.28 67.49 68.02 2,089,317 -0.06(-0.08%)
May 05, 2008 67.97 68.88 67.72 68.07 2,649,104 -0.20(-0.29%)
May 02, 2008 69.24 69.24 67.54 68.27 2,708,289 -0.50(-0.73%)
May 01, 2008 67.52 68.85 67.52 68.78 2,237,007 +1.07(+1.58%)
Apr 30, 2008 67.77 68.50 67.42 67.70 2,462,173 +0.10(+0.14%)
Apr 29, 2008 67.88 68.37 67.39 67.61 2,365,047 -0.49(-0.71%)
Apr 28, 2008 68.32 69.15 67.94 68.09 2,447,207 -0.63(-0.91%)
Apr 25, 2008 68.25 68.94 67.80 68.72 1,884,413 +0.66(+0.97%)
Apr 24, 2008 68.43 68.66 67.60 68.06 2,633,083 -0.85(-1.23%)
Apr 23, 2008 66.39 68.96 66.27 68.91 3,690,979 +2.64(+3.99%)
Apr 22, 2008 66.32 67.20 65.88 66.27 3,314,559 -1.78(-2.61%)
Apr 21, 2008 67.78 68.06 66.92 68.04 2,321,033 +0.21(+0.31%)
Apr 18, 2008 67.48 67.97 67.10 67.83 2,685,776 +1.20(+1.80%)
Apr 17, 2008 66.49 67.14 66.40 66.63 2,041,751 -0.19(-0.28%)
Apr 16, 2008 65.84 66.82 65.76 66.82 3,234,050 +0.98(+1.49%)
Apr 15, 2008 66.52 66.52 65.07 65.83 3,063,554 -0.13(-0.20%)
Apr 14, 2008 65.62 66.45 65.62 65.97 2,044,373 +0.20(+0.30%)
Apr 11, 2008 65.41 66.21 65.05 65.77 2,337,002 +0.13(+0.19%)
Apr 10, 2008 65.97 65.97 65.35 65.64 1,970,205 -0.19(-0.29%)
Apr 09, 2008 66.02 66.54 65.48 65.83 2,397,858 -0.24(-0.37%)
Apr 08, 2008 65.28 66.49 65.28 66.08 4,163,632 +0.79(+1.21%)
Apr 07, 2008 64.86 65.65 64.53 65.28 4,002,056 +0.92(+1.43%)
Apr 04, 2008 63.55 64.70 63.21 64.36 3,735,133 +1.14(+1.80%)
Apr 03, 2008 63.73 63.92 62.89 63.23 5,308,631 -0.75(-1.18%)
Apr 02, 2008 64.63 65.12 63.87 63.98 3,917,860 -0.72(-1.11%)
Apr 01, 2008 63.82 64.81 63.39 64.70 3,195,024 +1.30(+2.04%)
Mar 31, 2008 64.06 64.24 62.85 63.40 3,820,537 -0.56(-0.88%)
Mar 28, 2008 64.09 64.42 63.69 63.96 2,431,105 +0.09(+0.14%)
Mar 27, 2008 64.87 64.87 63.78 63.87 2,093,328 -0.76(-1.18%)
Mar 26, 2008 64.91 64.91 64.20 64.63 2,131,982 -0.49(-0.76%)
Mar 25, 2008 64.66 65.31 63.85 65.12 2,135,855 +0.78(+1.21%)
Mar 24, 2008 64.01 64.68 63.70 64.35 2,679,554 +0.47(+0.73%)
Mar 21, 2008 64.39 65.03 62.86 63.88 5,401,642 +0.00(+0.00%)
Mar 20, 2008 64.39 65.03 62.86 63.88 5,401,329 -0.42(-0.66%)
Mar 19, 2008 65.02 65.92 64.30 64.30 3,685,659 -0.54(-0.83%)
Mar 18, 2008 64.96 64.96 63.79 64.84 5,541,333 +0.96(+1.50%)
Mar 17, 2008 62.79 64.56 62.79 63.88 5,145,531 -0.31(-0.49%)
Mar 14, 2008 65.11 65.56 63.22 64.19 4,529,065 -0.36(-0.56%)
Mar 13, 2008 63.56 64.74 62.89 64.56 3,340,203 +0.42(+0.66%)
Mar 12, 2008 65.12 65.24 63.92 64.13 3,109,428 -0.77(-1.19%)
Mar 11, 2008 63.89 64.93 63.45 64.91 5,140,074 +0.86(+1.34%)
Mar 10, 2008 65.31 65.77 63.94 64.05 3,711,652 -1.83(-2.77%)
Mar 07, 2008 65.85 66.78 65.62 65.88 2,719,457 -0.62(-0.93%)
Mar 06, 2008 66.02 67.00 66.02 66.50 3,019,053 -0.36(-0.53%)
Mar 05, 2008 66.15 66.98 65.69 66.85 3,225,498 +0.63(+0.95%)
Mar 04, 2008 65.51 66.46 65.21 66.22 2,933,353 -0.18(-0.27%)
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.