Lockheed Martin (NY: LMT )

455.27 -1.51 (-0.33%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.70 30.46 29.33 29.64 5,494,829 -0.09(-0.30%)
May 29, 2003 30.07 30.16 29.45 29.73 5,149,943 -0.34(-1.15%)
May 28, 2003 30.77 30.81 29.87 30.07 3,935,953 -0.84(-2.71%)
May 27, 2003 30.55 31.16 30.30 30.91 2,514,123 +0.31(+1.00%)
May 23, 2003 30.49 30.76 30.08 30.60 2,581,471 +0.14(+0.46%)
May 22, 2003 30.17 30.65 30.05 30.46 2,333,223 +0.22(+0.72%)
May 21, 2003 30.20 30.24 29.82 30.24 2,765,504 +0.00(+0.00%)
May 20, 2003 30.61 30.67 29.85 30.24 3,231,616 -0.19(-0.63%)
May 19, 2003 31.19 31.19 30.39 30.44 2,450,064 -0.85(-2.71%)
May 16, 2003 31.29 31.53 31.04 31.29 2,778,817 -0.26(-0.81%)
May 15, 2003 31.60 31.78 31.35 31.54 2,623,290 -0.11(-0.34%)
May 14, 2003 31.63 31.75 31.37 31.65 1,594,585 +0.02(+0.06%)
May 13, 2003 31.29 31.92 31.13 31.63 2,467,449 +0.40(+1.27%)
May 12, 2003 31.13 31.34 30.99 31.23 2,569,411 +0.05(+0.16%)
May 09, 2003 30.97 31.18 30.83 31.18 2,723,372 +0.19(+0.60%)
May 08, 2003 31.34 31.56 30.89 31.00 2,558,448 -0.39(-1.24%)
May 07, 2003 31.54 31.92 31.25 31.39 3,707,439 -0.41(-1.30%)
May 06, 2003 31.61 32.01 31.37 31.80 3,371,011 +0.20(+0.63%)
May 05, 2003 31.98 32.05 31.22 31.60 3,426,769 -0.46(-1.43%)
May 02, 2003 31.23 32.13 31.23 32.06 3,560,996 +0.84(+2.70%)
May 01, 2003 31.60 31.89 31.04 31.22 3,502,105 -0.73(-2.30%)
Apr 30, 2003 32.08 32.31 31.55 31.96 3,930,941 -0.13(-0.40%)
Apr 29, 2003 32.37 32.98 31.64 32.08 4,574,195 -0.15(-0.46%)
Apr 28, 2003 31.60 32.36 31.30 32.23 4,192,502 +0.68(+2.17%)
Apr 25, 2003 31.73 31.87 31.48 31.55 3,999,855 +0.17(+0.53%)
Apr 24, 2003 31.04 31.70 30.80 31.38 3,608,296 +0.34(+1.09%)
Apr 23, 2003 31.00 31.33 30.67 31.04 5,841,907 +0.04(+0.14%)
Apr 22, 2003 29.37 31.08 29.37 31.00 9,191,931 +2.11(+7.29%)
Apr 21, 2003 28.99 29.34 28.73 28.89 3,368,505 -0.07(-0.24%)
Apr 17, 2003 28.32 29.08 28.32 28.96 3,247,435 +0.64(+2.28%)
Apr 16, 2003 28.57 28.71 28.16 28.32 4,424,776 -0.09(-0.31%)
Apr 15, 2003 28.50 28.50 27.87 28.41 3,306,952 -0.01(-0.02%)
Apr 14, 2003 27.97 28.51 27.66 28.41 4,578,580 +0.25(+0.88%)
Apr 11, 2003 28.50 28.56 27.90 28.16 3,570,393 -0.41(-1.43%)
Apr 10, 2003 28.96 28.96 28.28 28.57 4,036,035 -0.38(-1.32%)
Apr 09, 2003 28.79 29.50 28.58 28.95 3,191,364 +0.17(+0.58%)
Apr 08, 2003 28.81 29.04 28.72 28.79 3,795,461 -0.29(-1.01%)
Apr 07, 2003 29.66 29.66 28.93 29.08 5,924,134 -0.67(-2.25%)
Apr 04, 2003 30.57 30.60 29.40 29.75 4,463,148 -0.82(-2.67%)
Apr 03, 2003 30.52 30.72 30.30 30.57 3,656,693 +0.14(+0.46%)
Apr 02, 2003 30.43 30.61 29.69 30.43 4,608,338 +0.01(+0.02%)
Apr 01, 2003 30.30 30.76 30.26 30.42 4,395,957 +0.06(+0.21%)
Mar 31, 2003 30.49 30.64 30.01 30.36 4,336,596 -0.38(-1.23%)
Mar 28, 2003 30.20 30.81 30.03 30.74 5,179,075 +0.57(+1.88%)
Mar 27, 2003 29.47 30.31 29.31 30.17 4,648,591 +0.64(+2.16%)
Mar 26, 2003 29.56 30.04 29.21 29.53 3,880,038 +0.19(+0.63%)
Mar 25, 2003 29.51 29.65 28.74 29.34 4,397,366 -0.29(-0.97%)
Mar 24, 2003 28.99 29.89 28.99 29.63 4,818,058 +0.64(+2.20%)
Mar 21, 2003 29.91 30.05 27.81 28.99 13,094,837 -0.92(-3.07%)
Mar 20, 2003 31.05 31.12 29.78 29.91 5,770,799 -0.93(-3.00%)
Mar 19, 2003 30.65 31.27 30.42 30.84 5,278,061 +0.63(+2.07%)
Mar 18, 2003 30.07 30.65 30.01 30.21 5,550,117 +0.24(+0.79%)
Mar 17, 2003 29.24 30.16 29.06 29.98 7,542,370 +1.12(+3.89%)
Mar 14, 2003 28.30 29.36 28.20 28.85 6,432,535 +1.26(+4.58%)
Mar 13, 2003 27.04 27.62 26.73 27.59 5,806,353 +1.09(+4.12%)
Mar 12, 2003 26.38 26.88 25.95 26.50 8,041,843 +0.24(+0.90%)
Mar 11, 2003 27.14 27.25 26.22 26.26 6,345,765 -0.76(-2.81%)
Mar 10, 2003 27.82 27.84 26.94 27.02 6,416,402 -0.79(-2.85%)
Mar 07, 2003 28.46 28.46 27.45 27.81 7,864,388 -0.64(-2.27%)
Mar 06, 2003 28.79 28.86 28.15 28.46 8,248,273 -0.33(-1.13%)
Mar 05, 2003 28.23 29.31 27.17 28.78 7,747,390 -0.64(-2.17%)
Mar 04, 2003 29.24 29.66 28.67 29.42 3,970,880 +0.19(+0.66%)
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.