Lockheed Martin (NY: LMT )

565.11 -0.38 (-0.07%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.13 37.23 36.75 36.85 3,857,963 -0.18(-0.49%)
Nov 29, 2005 36.78 37.17 36.72 37.03 5,906,267 +0.32(+0.88%)
Nov 28, 2005 37.06 37.08 36.63 36.71 3,721,453 -0.17(-0.46%)
Nov 25, 2005 36.72 37.00 36.64 36.88 2,419,841 +0.34(+0.93%)
Nov 23, 2005 36.85 36.91 36.47 36.54 5,120,432 -0.31(-0.84%)
Nov 22, 2005 37.06 37.20 36.75 36.85 4,025,722 -0.35(-0.95%)
Nov 21, 2005 36.54 37.68 36.53 37.20 4,780,637 +0.74(+2.03%)
Nov 18, 2005 37.09 37.09 36.46 36.46 3,763,886 -0.61(-1.64%)
Nov 17, 2005 36.72 37.06 36.72 37.06 2,101,757 +0.33(+0.89%)
Nov 16, 2005 36.74 36.99 36.51 36.74 2,468,524 +0.26(+0.70%)
Nov 15, 2005 36.21 36.81 36.21 36.48 3,818,326 +0.13(+0.35%)
Nov 14, 2005 36.18 36.37 35.87 36.35 3,387,086 +0.24(+0.67%)
Nov 11, 2005 35.98 36.18 35.90 36.11 3,199,262 +0.13(+0.37%)
Nov 10, 2005 36.02 36.12 35.81 35.98 4,579,491 -0.04(-0.12%)
Nov 09, 2005 36.18 36.41 35.94 36.02 3,690,368 -0.16(-0.44%)
Nov 08, 2005 36.13 36.35 36.10 36.18 3,886,745 -0.11(-0.30%)
Nov 07, 2005 35.98 36.32 36.02 36.29 4,622,582 +0.32(+0.88%)
Nov 04, 2005 36.46 36.63 35.80 35.97 5,284,079 -0.49(-1.35%)
Nov 03, 2005 36.46 36.68 36.38 36.46 3,602,213 -0.01(-0.02%)
Nov 02, 2005 36.54 36.67 36.39 36.47 5,116,484 +0.02(+0.05%)
Nov 01, 2005 36.78 37.04 36.40 36.45 4,084,766 -0.37(-1.01%)
Oct 31, 2005 37.28 37.50 36.70 36.82 3,570,799 -0.46(-1.24%)
Oct 28, 2005 36.72 37.30 36.61 37.28 2,450,926 +0.91(+2.51%)
Oct 27, 2005 36.53 36.76 36.34 36.37 3,603,528 -0.15(-0.42%)
Oct 26, 2005 37.30 37.31 36.41 36.52 4,405,482 -0.71(-1.89%)
Oct 25, 2005 37.76 37.76 36.96 37.23 4,769,125 -0.68(-1.80%)
Oct 24, 2005 36.97 37.96 36.93 37.91 3,356,824 +0.94(+2.55%)
Oct 21, 2005 37.48 37.73 36.91 36.97 4,656,298 -0.51(-1.36%)
Oct 20, 2005 37.97 38.22 37.26 37.48 3,121,139 -0.65(-1.71%)
Oct 19, 2005 37.39 38.17 37.09 38.13 3,894,311 +1.11(+2.99%)
Oct 18, 2005 37.06 37.20 36.75 37.02 2,854,205 -0.18(-0.47%)
Oct 17, 2005 36.85 37.25 36.53 37.20 2,453,064 +0.28(+0.76%)
Oct 14, 2005 36.24 37.02 36.08 36.92 2,964,893 +0.87(+2.41%)
Oct 13, 2005 36.18 36.45 35.57 36.05 2,132,841 -0.12(-0.34%)
Oct 12, 2005 36.23 36.55 35.85 36.17 2,490,892 -0.05(-0.13%)
Oct 11, 2005 36.72 36.91 36.19 36.22 2,656,019 -0.55(-1.49%)
Oct 10, 2005 36.58 36.95 36.52 36.77 1,670,188 +0.09(+0.23%)
Oct 07, 2005 36.88 36.89 36.49 36.68 2,322,475 -0.09(-0.25%)
Oct 06, 2005 36.63 36.96 36.49 36.77 2,912,756 +0.23(+0.63%)
Oct 05, 2005 36.65 36.86 36.48 36.54 3,438,565 -0.26(-0.69%)
Oct 04, 2005 37.34 37.51 36.77 36.80 2,862,922 -0.54(-1.45%)
Oct 03, 2005 37.21 37.41 36.91 37.34 2,508,654 +0.23(+0.61%)
Sep 30, 2005 37.03 37.27 36.86 37.11 4,054,669 +0.05(+0.15%)
Sep 29, 2005 37.42 37.42 36.81 37.06 2,858,481 -0.29(-0.78%)
Sep 28, 2005 37.64 37.65 37.15 37.35 2,549,443 -0.10(-0.28%)
Sep 27, 2005 37.27 37.64 37.26 37.45 2,848,777 +0.12(+0.31%)
Sep 26, 2005 37.39 37.68 37.16 37.34 1,988,766 +0.07(+0.20%)
Sep 23, 2005 37.27 37.50 36.83 37.27 2,728,386 +0.53(+1.44%)
Sep 22, 2005 36.74 36.85 36.37 36.74 4,931,292 -0.09(-0.23%)
Sep 21, 2005 37.47 37.61 36.79 36.82 4,143,811 -0.64(-1.70%)
Sep 20, 2005 37.81 37.81 37.39 37.46 3,126,238 -0.36(-0.95%)
Sep 19, 2005 37.99 37.99 37.70 37.82 2,949,762 -0.11(-0.29%)
Sep 16, 2005 37.93 38.25 37.70 37.93 7,369,060 +0.01(+0.02%)
Sep 15, 2005 37.82 38.15 37.76 37.92 1,456,049 +0.11(+0.29%)
Sep 14, 2005 38.12 38.20 37.62 37.81 2,450,268 -0.21(-0.54%)
Sep 13, 2005 38.12 38.61 37.95 38.02 2,580,034 -0.12(-0.32%)
Sep 12, 2005 38.34 38.43 37.98 38.14 2,306,192 -0.01(-0.03%)
Sep 09, 2005 38.18 38.30 38.09 38.15 1,817,224 +0.00(+0.00%)
Sep 08, 2005 38.27 38.27 38.09 38.15 1,845,842 -0.07(-0.19%)
Sep 07, 2005 38.06 38.24 37.97 38.23 2,609,145 +0.44(+1.16%)
Sep 06, 2005 37.54 37.93 37.52 37.79 2,231,030 +0.35(+0.93%)
Sep 02, 2005 37.55 37.75 37.42 37.44 2,114,750 -0.15(-0.39%)
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.