Lockheed Martin (NY: LMT )

565.18 -0.31 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.96 59.96 59.11 59.65 2,615,395 -0.07(-0.12%)
May 30, 2007 59.77 59.93 58.89 59.72 3,161,021 -0.05(-0.08%)
May 29, 2007 58.99 59.85 58.89 59.77 3,425,599 +0.78(+1.33%)
May 25, 2007 58.48 59.54 58.48 58.98 3,589,968 +0.49(+0.83%)
May 24, 2007 57.38 58.75 57.49 58.50 6,961,175 +1.12(+1.96%)
May 23, 2007 57.29 57.69 57.21 57.37 5,287,653 +0.09(+0.15%)
May 22, 2007 60.25 59.41 57.15 57.29 7,931,506 -2.78(-4.63%)
May 21, 2007 59.47 60.42 59.46 60.07 3,097,620 +0.38(+0.64%)
May 18, 2007 59.95 59.99 59.54 59.68 2,242,049 -0.18(-0.29%)
May 17, 2007 60.38 60.48 59.80 59.86 2,272,640 -0.72(-1.19%)
May 16, 2007 60.67 60.86 60.33 60.58 2,528,391 +0.08(+0.13%)
May 15, 2007 60.32 60.83 60.24 60.50 3,890,199 +0.19(+0.31%)
May 14, 2007 60.00 60.35 59.77 60.32 2,218,694 +0.22(+0.36%)
May 11, 2007 59.95 60.50 59.86 60.10 2,401,859 +0.15(+0.24%)
May 10, 2007 60.01 60.48 59.83 59.95 3,567,510 -0.10(-0.16%)
May 09, 2007 59.71 60.19 59.46 60.05 2,449,820 +0.33(+0.55%)
May 08, 2007 59.44 59.81 59.05 59.72 2,482,997 +0.09(+0.15%)
May 07, 2007 58.98 59.69 58.93 59.63 2,789,506 +0.87(+1.48%)
May 04, 2007 58.83 58.98 58.51 58.76 1,561,648 +0.15(+0.25%)
May 03, 2007 58.66 58.66 58.40 58.61 2,139,996 +0.20(+0.34%)
May 02, 2007 58.65 58.98 58.37 58.41 2,670,729 -0.10(-0.17%)
May 01, 2007 58.61 58.69 58.17 58.51 2,635,615 +0.05(+0.09%)
Apr 30, 2007 58.67 59.07 58.36 58.45 3,721,289 -0.33(-0.57%)
Apr 27, 2007 57.04 58.92 57.00 58.79 4,603,010 +1.94(+3.41%)
Apr 26, 2007 57.79 57.91 56.66 56.85 5,347,155 -1.22(-2.09%)
Apr 25, 2007 57.65 58.28 57.15 58.07 6,180,787 +0.41(+0.72%)
Apr 24, 2007 59.79 59.79 56.96 57.65 7,074,248 -1.37(-2.32%)
Apr 23, 2007 58.02 59.51 58.02 59.02 3,650,567 +1.02(+1.75%)
Apr 20, 2007 58.36 58.52 57.99 58.00 4,893,117 -0.14(-0.24%)
Apr 19, 2007 58.95 58.95 57.97 58.14 2,531,424 -0.45(-0.77%)
Apr 18, 2007 58.10 58.84 58.05 58.59 2,263,101 +0.25(+0.43%)
Apr 17, 2007 58.36 58.50 58.16 58.35 2,509,806 -0.02(-0.04%)
Apr 16, 2007 58.58 58.69 58.26 58.37 2,748,504 -0.15(-0.25%)
Apr 13, 2007 58.47 58.58 58.14 58.52 2,489,082 +0.05(+0.08%)
Apr 12, 2007 58.37 58.83 58.16 58.47 3,393,501 -0.27(-0.47%)
Apr 11, 2007 59.71 59.79 58.61 58.74 3,024,447 -0.88(-1.47%)
Apr 10, 2007 59.83 59.97 59.43 59.62 1,295,691 +0.01(+0.02%)
Apr 09, 2007 58.97 59.69 58.90 59.60 1,867,058 +0.80(+1.36%)
Apr 05, 2007 58.83 59.00 58.68 58.80 2,719,669 -0.21(-0.35%)
Apr 04, 2007 59.29 59.41 58.90 59.01 2,826,059 -0.14(-0.24%)
Apr 03, 2007 59.12 59.34 58.96 59.15 3,639,218 +0.21(+0.36%)
Apr 02, 2007 59.19 59.28 58.58 58.93 3,051,075 -0.05(-0.09%)
Mar 30, 2007 59.79 60.08 58.81 58.99 2,959,301 -0.66(-1.10%)
Mar 29, 2007 59.53 59.88 59.34 59.65 2,200,746 +0.56(+0.95%)
Mar 28, 2007 59.38 59.69 58.95 59.09 2,245,671 -0.61(-1.02%)
Mar 27, 2007 59.61 59.96 59.18 59.69 2,368,033 -0.15(-0.24%)
Mar 26, 2007 60.29 60.31 59.28 59.84 1,922,152 -0.44(-0.74%)
Mar 23, 2007 59.59 60.35 59.55 60.28 2,147,476 +0.75(+1.27%)
Mar 22, 2007 60.50 60.55 59.44 59.53 2,724,932 -1.18(-1.94%)
Mar 21, 2007 59.91 60.71 59.82 60.71 1,960,148 +0.89(+1.49%)
Mar 20, 2007 59.95 60.01 59.43 59.82 1,942,385 -0.36(-0.60%)
Mar 19, 2007 59.59 60.23 59.59 60.18 1,892,058 +0.71(+1.20%)
Mar 16, 2007 59.85 59.87 59.42 59.46 2,800,588 -0.15(-0.25%)
Mar 15, 2007 59.55 59.75 59.25 59.62 2,345,007 -0.05(-0.09%)
Mar 14, 2007 59.03 59.80 58.34 59.67 3,487,248 +0.77(+1.31%)
Mar 13, 2007 60.80 60.64 58.90 58.90 3,401,066 -1.90(-3.13%)
Mar 12, 2007 58.81 60.81 58.76 60.80 3,487,248 +1.89(+3.21%)
Mar 09, 2007 59.32 59.48 58.73 58.91 1,934,491 -0.18(-0.30%)
Mar 08, 2007 59.22 59.57 58.81 59.09 2,178,564 +0.39(+0.66%)
Mar 07, 2007 58.89 59.04 58.56 58.70 2,065,902 -0.22(-0.37%)
Mar 06, 2007 58.91 59.29 58.58 58.92 3,123,113 +0.24(+0.41%)
Mar 05, 2007 57.74 59.31 57.64 58.67 4,714,685 +0.64(+1.11%)
Mar 02, 2007 59.38 59.55 58.03 58.03 3,777,373 -1.45(-2.43%)
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.