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 (%)
Jan 31, 2003 30.11 31.62 30.11 31.04 5,534,073 +0.85(+2.82%)
Jan 30, 2003 31.00 31.00 30.13 30.19 4,684,258 -0.52(-1.68%)
Jan 29, 2003 30.87 31.37 30.70 30.70 4,748,566 -0.36(-1.17%)
Jan 28, 2003 31.07 31.12 30.47 31.07 3,393,501 +0.22(+0.71%)
Jan 27, 2003 31.10 31.40 30.74 30.85 4,221,441 -0.10(-0.31%)
Jan 24, 2003 31.60 32.44 30.95 30.95 7,414,782 -0.84(-2.64%)
Jan 23, 2003 31.13 32.07 31.04 31.79 5,339,670 +0.78(+2.51%)
Jan 22, 2003 31.20 32.04 30.49 31.01 8,464,428 -0.19(-0.60%)
Jan 21, 2003 32.01 32.21 31.07 31.20 4,685,574 -0.72(-2.27%)
Jan 17, 2003 32.72 32.72 31.92 31.92 3,882,962 -0.76(-2.33%)
Jan 16, 2003 32.92 33.28 32.57 32.68 4,631,464 -0.03(-0.09%)
Jan 15, 2003 33.44 33.44 32.53 32.71 4,149,403 -0.73(-2.18%)
Jan 14, 2003 33.61 34.04 33.14 33.44 3,062,095 -0.16(-0.49%)
Jan 13, 2003 34.66 34.66 33.43 33.60 3,451,065 -1.05(-3.02%)
Jan 10, 2003 33.65 34.92 33.56 34.65 4,971,093 +1.11(+3.30%)
Jan 09, 2003 34.01 34.01 32.65 33.54 6,006,100 -0.17(-0.50%)
Jan 08, 2003 33.99 34.50 33.53 33.71 4,029,011 -0.33(-0.98%)
Jan 07, 2003 35.23 35.30 33.85 34.05 5,217,469 -1.52(-4.27%)
Jan 06, 2003 35.43 35.68 35.33 35.57 3,365,376 -0.13(-0.36%)
Jan 03, 2003 35.42 35.80 35.42 35.70 2,309,646 -0.09(-0.24%)
Jan 02, 2003 35.31 35.84 35.00 35.78 3,398,599 +0.67(+1.90%)
Dec 31, 2002 34.69 35.17 34.20 35.11 2,806,673 +0.46(+1.32%)
Dec 30, 2002 35.30 35.33 34.33 34.66 4,657,943 -0.43(-1.21%)
Dec 27, 2002 35.20 35.45 34.81 35.08 3,460,604 +0.49(+1.41%)
Dec 26, 2002 34.90 34.96 34.43 34.60 2,058,994 +0.04(+0.11%)
Dec 24, 2002 34.35 34.96 34.35 34.56 1,908,340 -0.19(-0.56%)
Dec 23, 2002 34.17 34.78 33.76 34.75 6,251,653 +1.54(+4.65%)
Dec 20, 2002 33.46 33.74 33.04 33.21 4,679,982 +0.19(+0.59%)
Dec 19, 2002 32.22 33.23 32.22 33.02 6,988,313 +1.08(+3.37%)
Dec 18, 2002 30.97 32.02 30.71 31.94 4,686,396 +1.17(+3.81%)
Dec 17, 2002 31.10 31.57 30.53 30.77 4,044,307 +0.11(+0.36%)
Dec 16, 2002 30.11 30.66 29.91 30.66 4,329,168 +0.44(+1.45%)
Dec 13, 2002 30.94 31.12 30.06 30.22 4,001,874 -1.00(-3.21%)
Dec 12, 2002 31.62 31.62 30.83 31.22 2,648,125 -0.40(-1.27%)
Dec 11, 2002 31.37 31.92 31.10 31.62 2,751,247 +0.25(+0.79%)
Dec 10, 2002 31.34 31.79 30.95 31.37 3,482,643 +0.06(+0.19%)
Dec 09, 2002 31.59 31.92 31.23 31.31 3,221,630 -0.45(-1.42%)
Dec 06, 2002 30.95 31.93 30.67 31.76 4,326,537 +0.75(+2.43%)
Dec 05, 2002 31.48 31.70 30.73 31.01 2,932,328 -0.45(-1.43%)
Dec 04, 2002 31.07 31.62 30.97 31.46 5,269,112 +0.49(+1.59%)
Dec 03, 2002 31.46 31.92 30.90 30.97 3,257,484 -0.91(-2.84%)
Dec 02, 2002 31.83 32.10 31.07 31.87 4,148,087 +0.13(+0.42%)
Nov 29, 2002 32.34 32.34 31.56 31.74 1,958,997 -0.60(-1.86%)
Nov 27, 2002 31.65 32.69 31.43 32.34 6,264,811 +1.05(+3.36%)
Nov 26, 2002 30.77 31.32 30.74 31.29 4,769,454 +0.14(+0.45%)
Nov 25, 2002 31.53 31.57 30.75 31.15 4,370,944 -0.37(-1.18%)
Nov 22, 2002 31.86 32.22 31.51 31.52 3,600,732 -0.16(-0.50%)
Nov 21, 2002 31.65 32.13 31.40 31.68 8,568,701 +0.04(+0.12%)
Nov 20, 2002 31.04 31.72 30.79 31.64 5,812,520 +0.48(+1.54%)
Nov 19, 2002 30.10 31.60 30.10 31.16 8,024,471 +1.19(+3.96%)
Nov 18, 2002 30.61 30.62 29.58 29.98 11,074,231 -0.64(-2.09%)
Nov 15, 2002 30.77 31.31 30.48 30.61 8,346,503 -0.11(-0.36%)
Nov 14, 2002 32.38 32.74 30.70 30.72 7,834,344 -1.64(-5.07%)
Nov 13, 2002 35.26 35.26 31.70 32.36 6,658,387 -0.79(-2.38%)
Nov 12, 2002 33.20 33.74 32.88 33.16 3,495,472 -0.04(-0.13%)
Nov 11, 2002 34.31 34.66 32.92 33.20 4,166,343 -1.11(-3.24%)
Nov 08, 2002 33.84 34.54 33.53 34.31 7,424,157 +0.93(+2.79%)
Nov 07, 2002 33.44 33.68 33.17 33.38 5,451,509 -0.03(-0.09%)
Nov 06, 2002 33.29 33.90 32.38 33.41 10,164,221 +0.79(+2.42%)
Nov 05, 2002 29.57 32.69 29.57 32.62 14,298,164 +2.08(+6.81%)
Nov 04, 2002 34.35 34.41 30.33 30.54 19,667,274 -3.74(-10.91%)
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.