Lockheed Martin (NY: LMT )

565.49 -1.52 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 28.34 28.87 28.17 28.41 3,075,554 +0.19(+0.67%)
May 30, 2003 28.28 29.00 27.92 28.22 5,770,344 -0.09(-0.30%)
May 29, 2003 28.64 28.72 28.04 28.31 5,408,166 -0.33(-1.15%)
May 28, 2003 29.30 29.34 28.45 28.64 4,133,305 -0.80(-2.71%)
May 27, 2003 29.09 29.68 28.85 29.43 2,640,184 +0.29(+1.00%)
May 23, 2003 29.03 29.29 28.65 29.14 2,710,909 +0.13(+0.46%)
May 22, 2003 28.73 29.18 28.61 29.01 2,450,213 +0.21(+0.72%)
May 21, 2003 28.76 28.80 28.39 28.80 2,904,169 +0.00(+0.00%)
May 20, 2003 29.15 29.21 28.42 28.80 3,393,652 -0.18(-0.63%)
May 19, 2003 29.70 29.70 28.94 28.98 2,572,913 -0.81(-2.71%)
May 16, 2003 29.79 30.03 29.55 29.79 2,918,150 -0.24(-0.81%)
May 15, 2003 30.09 30.26 29.85 30.03 2,754,824 -0.10(-0.34%)
May 14, 2003 30.12 30.24 29.87 30.14 1,674,539 +0.02(+0.06%)
May 13, 2003 29.79 30.40 29.64 30.12 2,591,169 +0.38(+1.27%)
May 12, 2003 29.64 29.85 29.51 29.74 2,698,244 +0.05(+0.16%)
May 09, 2003 29.49 29.69 29.36 29.69 2,859,925 +0.18(+0.60%)
May 08, 2003 29.84 30.05 29.41 29.52 2,686,731 -0.37(-1.24%)
May 07, 2003 30.03 30.40 29.76 29.89 3,893,333 -0.40(-1.30%)
May 06, 2003 30.10 30.48 29.88 30.28 3,540,037 +0.19(+0.63%)
May 05, 2003 30.45 30.51 29.73 30.10 3,598,591 -0.44(-1.43%)
May 02, 2003 29.74 30.59 29.74 30.53 3,739,547 +0.80(+2.70%)
May 01, 2003 30.10 30.37 29.55 29.73 3,677,704 -0.70(-2.30%)
Apr 30, 2003 30.55 30.76 30.05 30.43 4,128,042 -0.12(-0.40%)
Apr 29, 2003 30.82 31.41 30.13 30.55 4,803,549 -0.14(-0.46%)
Apr 28, 2003 30.10 30.82 29.80 30.69 4,402,719 +0.65(+2.17%)
Apr 25, 2003 30.22 30.34 29.97 30.04 4,200,412 +0.16(+0.53%)
Apr 24, 2003 29.55 30.19 29.33 29.88 3,789,220 +0.32(+1.09%)
Apr 23, 2003 29.52 29.83 29.21 29.56 6,134,825 +0.04(+0.14%)
Apr 22, 2003 27.97 29.60 27.97 29.52 9,652,823 +2.01(+7.29%)
Apr 21, 2003 27.60 27.94 27.36 27.51 3,537,405 -0.07(-0.24%)
Apr 17, 2003 26.96 27.69 26.96 27.58 3,410,265 +0.61(+2.28%)
Apr 16, 2003 27.20 27.34 26.81 26.96 4,646,638 -0.09(-0.31%)
Apr 15, 2003 27.13 27.13 26.54 27.05 3,472,766 -0.01(-0.02%)
Apr 14, 2003 26.63 27.15 26.34 27.06 4,808,154 +0.24(+0.88%)
Apr 11, 2003 27.13 27.20 26.57 26.82 3,749,416 -0.39(-1.43%)
Apr 10, 2003 27.58 27.58 26.93 27.21 4,238,406 -0.36(-1.32%)
Apr 09, 2003 27.41 28.10 27.22 27.57 3,351,382 +0.16(+0.58%)
Apr 08, 2003 27.43 27.65 27.35 27.41 3,985,769 -0.28(-1.01%)
Apr 07, 2003 28.25 28.25 27.55 27.69 6,221,176 -0.64(-2.25%)
Apr 04, 2003 29.11 29.14 28.00 28.33 4,686,935 -0.78(-2.67%)
Apr 03, 2003 29.06 29.26 28.85 29.11 3,840,043 +0.13(+0.46%)
Apr 02, 2003 28.98 29.15 28.27 28.98 4,839,405 +0.01(+0.02%)
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.