Lockheed Martin (NY: LMT )

571.92 +6.74 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 31.25 31.25 30.88 31.15 2,075,699 -0.10(-0.33%)
Aug 28, 2003 30.73 31.29 30.70 31.25 3,942,512 -0.03(-0.10%)
Aug 27, 2003 31.15 31.31 30.64 31.28 2,782,127 +0.05(+0.16%)
Aug 26, 2003 31.07 31.33 30.58 31.23 3,566,353 +0.64(+2.09%)
Aug 25, 2003 30.19 30.59 30.03 30.59 2,451,693 +0.27(+0.88%)
Aug 22, 2003 30.86 30.86 30.28 30.33 3,738,890 -0.41(-1.35%)
Aug 21, 2003 31.10 31.48 30.45 30.74 3,593,492 -0.29(-0.94%)
Aug 20, 2003 31.59 31.68 30.95 31.03 2,531,300 -0.55(-1.75%)
Aug 19, 2003 31.91 32.15 31.09 31.59 3,422,436 -0.02(-0.06%)
Aug 18, 2003 30.76 31.72 30.76 31.60 3,579,840 +0.83(+2.71%)
Aug 15, 2003 30.70 30.81 30.52 30.77 933,077 +0.07(+0.24%)
Aug 14, 2003 30.60 30.81 30.30 30.70 4,198,109 +0.06(+0.20%)
Aug 13, 2003 31.00 31.19 30.58 30.64 2,653,177 -0.36(-1.16%)
Aug 12, 2003 30.67 31.07 30.67 31.00 3,020,125 +0.24(+0.79%)
Aug 11, 2003 30.79 31.00 30.44 30.75 2,425,048 -0.01(-0.02%)
Aug 08, 2003 30.52 30.82 30.27 30.76 6,549,143 +0.54(+1.79%)
Aug 07, 2003 30.40 30.67 30.10 30.22 11,167,327 -0.73(-2.36%)
Aug 06, 2003 30.89 31.49 30.49 30.95 3,216,182 +0.44(+1.45%)
Aug 05, 2003 31.06 31.18 30.41 30.50 3,789,877 -0.93(-2.96%)
Aug 04, 2003 31.40 31.83 30.79 31.43 2,570,116 +0.11(+0.35%)
Aug 01, 2003 32.19 32.19 31.32 31.32 2,728,837 -0.50(-1.57%)
Jul 31, 2003 32.01 32.22 31.74 31.82 2,585,577 -0.07(-0.21%)
Jul 30, 2003 32.04 32.28 31.80 31.89 3,065,028 -0.06(-0.19%)
Jul 29, 2003 32.42 32.66 31.89 31.95 2,713,705 -0.55(-1.70%)
Jul 28, 2003 32.57 32.95 32.28 32.50 4,954,868 +0.28(+0.87%)
Jul 25, 2003 31.52 32.25 31.25 32.22 5,014,902 +0.88(+2.81%)
Jul 24, 2003 33.43 33.44 31.34 31.34 6,737,304 -1.11(-3.43%)
Jul 23, 2003 32.46 32.65 31.99 32.45 2,647,421 -0.01(-0.04%)
Jul 22, 2003 31.80 32.59 31.25 32.47 6,001,106 +0.67(+2.10%)
Jul 21, 2003 32.07 32.10 31.18 31.80 4,309,789 +0.15(+0.48%)
Jul 18, 2003 30.86 31.66 30.76 31.65 4,398,113 +1.11(+3.64%)
Jul 17, 2003 30.52 30.89 30.27 30.53 3,994,487 +0.08(+0.26%)
Jul 16, 2003 29.96 30.61 29.96 30.45 3,970,638 +0.48(+1.60%)
Jul 15, 2003 29.52 30.16 29.49 29.97 3,668,329 +0.40(+1.34%)
Jul 14, 2003 30.39 30.39 29.49 29.58 2,644,953 -0.44(-1.48%)
Jul 11, 2003 29.80 30.10 29.63 30.02 3,954,848 +0.44(+1.50%)
Jul 10, 2003 29.06 29.58 28.89 29.58 4,200,741 +0.46(+1.59%)
Jul 09, 2003 29.13 29.39 28.94 29.12 3,239,867 -0.09(-0.29%)
Jul 08, 2003 29.12 29.30 28.48 29.20 6,000,777 -0.03(-0.10%)
Jul 07, 2003 29.61 29.76 28.92 29.23 3,439,377 -0.19(-0.66%)
Jul 03, 2003 29.35 29.57 29.29 29.43 1,377,494 -0.25(-0.84%)
Jul 02, 2003 29.41 29.68 29.12 29.68 2,360,244 +0.22(+0.74%)
Jul 01, 2003 29.06 29.54 28.86 29.46 2,412,547 +0.54(+1.85%)
Jun 30, 2003 29.02 29.32 28.92 28.92 2,635,249 +0.03(+0.11%)
Jun 27, 2003 29.09 29.14 28.73 28.89 2,869,793 -0.20(-0.69%)
Jun 26, 2003 29.34 29.56 29.01 29.09 2,604,328 -0.16(-0.56%)
Jun 25, 2003 29.85 29.94 29.15 29.26 1,975,368 -0.21(-0.70%)
Jun 24, 2003 29.08 29.81 29.08 29.46 2,866,175 +0.15(+0.52%)
Jun 23, 2003 29.70 29.79 28.84 29.31 3,234,768 -0.26(-0.86%)
Jun 20, 2003 29.89 29.94 29.55 29.57 4,983,487 -0.32(-1.08%)
Jun 19, 2003 30.33 30.36 29.80 29.89 3,002,855 -0.30(-0.99%)
Jun 18, 2003 29.84 30.33 29.71 30.19 4,403,706 +0.35(+1.18%)
Jun 17, 2003 29.76 29.94 29.49 29.83 4,181,004 +0.21(+0.70%)
Jun 16, 2003 29.12 29.76 29.09 29.63 1,966,157 +0.50(+1.73%)
Jun 13, 2003 29.67 29.79 28.94 29.12 2,165,997 -0.32(-1.07%)
Jun 12, 2003 29.29 29.67 29.11 29.44 4,020,310 +0.20(+0.69%)
Jun 11, 2003 28.39 29.27 28.31 29.24 3,913,400 +0.97(+3.42%)
Jun 10, 2003 28.27 28.65 27.72 28.27 4,136,759 +0.00(+0.00%)
Jun 09, 2003 28.22 28.73 28.06 28.27 3,202,695 +0.05(+0.19%)
Jun 06, 2003 27.88 28.68 27.85 28.22 5,953,407 +0.58(+2.11%)
Jun 05, 2003 27.48 28.46 27.36 27.63 5,295,828 -0.21(-0.76%)
Jun 04, 2003 27.97 28.07 27.54 27.85 4,734,469 -0.09(-0.33%)
Jun 03, 2003 28.33 28.47 27.92 27.94 3,725,731 -0.47(-1.67%)
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.