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 (%)
Aug 31, 2005 37.87 37.87 37.29 37.84 3,347,599 -0.01(-0.03%)
Aug 30, 2005 37.95 38.01 37.63 37.85 3,383,948 -0.25(-0.65%)
Aug 29, 2005 37.55 38.24 37.45 38.10 3,208,616 +0.55(+1.47%)
Aug 26, 2005 37.63 37.67 37.37 37.55 2,445,443 -0.18(-0.47%)
Aug 25, 2005 38.00 38.00 37.51 37.73 4,069,159 -0.15(-0.39%)
Aug 24, 2005 38.33 38.34 37.68 37.87 3,153,187 -0.46(-1.21%)
Aug 23, 2005 38.35 38.50 38.02 38.33 2,267,479 +0.00(+0.00%)
Aug 22, 2005 38.01 38.33 37.99 38.33 2,096,587 +0.36(+0.94%)
Aug 19, 2005 38.27 38.28 37.94 37.97 1,870,596 -0.12(-0.30%)
Aug 18, 2005 38.25 38.29 38.06 38.09 2,307,282 -0.16(-0.41%)
Aug 17, 2005 38.06 38.30 38.00 38.25 1,100,021 +0.22(+0.59%)
Aug 16, 2005 37.90 38.25 37.90 38.02 2,444,456 -0.05(-0.13%)
Aug 15, 2005 37.91 38.21 37.88 38.07 1,801,680 +0.10(+0.27%)
Aug 12, 2005 38.27 38.39 37.79 37.97 2,407,120 -0.40(-1.05%)
Aug 11, 2005 38.06 38.39 37.98 38.37 2,366,987 +0.29(+0.75%)
Aug 10, 2005 38.18 38.38 37.91 38.08 3,163,385 -0.07(-0.19%)
Aug 09, 2005 38.47 38.64 38.04 38.16 2,896,768 -0.27(-0.70%)
Aug 08, 2005 38.20 38.63 38.20 38.42 2,705,481 +0.22(+0.59%)
Aug 05, 2005 38.12 38.39 38.10 38.20 2,238,366 +0.01(+0.02%)
Aug 04, 2005 38.15 38.36 38.12 38.19 2,992,493 -0.08(-0.21%)
Aug 03, 2005 38.30 38.33 38.06 38.27 1,819,279 -0.01(-0.03%)
Aug 02, 2005 38.09 38.35 38.07 38.28 4,059,784 +0.32(+0.83%)
Aug 01, 2005 38.52 38.52 37.52 37.97 2,920,946 +0.03(+0.08%)
Jul 29, 2005 38.30 38.39 37.87 37.94 3,500,562 -0.43(-1.11%)
Jul 28, 2005 39.03 39.07 38.25 38.36 5,362,771 -0.58(-1.50%)
Jul 27, 2005 39.22 39.24 38.80 38.95 3,798,266 +0.04(+0.11%)
Jul 26, 2005 39.49 39.67 38.56 38.91 6,543,222 +0.90(+2.37%)
Jul 25, 2005 37.70 38.20 37.51 38.01 3,298,091 +0.31(+0.82%)
Jul 22, 2005 37.57 37.76 37.48 37.70 2,593,143 +0.21(+0.57%)
Jul 21, 2005 37.55 37.81 37.34 37.48 2,863,872 -0.06(-0.16%)
Jul 20, 2005 37.39 37.68 37.17 37.54 3,088,877 +0.10(+0.28%)
Jul 19, 2005 37.43 37.52 37.40 37.44 3,067,166 +0.07(+0.18%)
Jul 18, 2005 37.48 37.48 37.04 37.37 2,932,624 -0.17(-0.45%)
Jul 15, 2005 37.48 37.63 37.33 37.54 3,693,001 +0.06(+0.16%)
Jul 14, 2005 37.79 37.87 37.33 37.48 3,218,978 +0.10(+0.28%)
Jul 13, 2005 37.45 37.51 37.22 37.38 3,432,798 -0.24(-0.65%)
Jul 12, 2005 37.79 37.81 37.48 37.62 3,083,120 +0.07(+0.18%)
Jul 11, 2005 37.76 37.90 37.51 37.56 5,378,067 -0.44(-1.17%)
Jul 08, 2005 38.19 38.25 37.90 38.00 4,049,093 -0.21(-0.54%)
Jul 07, 2005 38.30 38.69 37.92 38.21 3,636,256 -0.10(-0.25%)
Jul 06, 2005 38.90 39.03 38.25 38.30 2,503,010 -0.60(-1.53%)
Jul 05, 2005 39.28 39.28 38.81 38.90 3,002,526 -0.35(-0.88%)
Jul 01, 2005 39.44 39.44 39.13 39.25 2,007,605 -0.19(-0.49%)
Jun 30, 2005 39.09 39.65 39.09 39.44 4,422,620 +0.44(+1.12%)
Jun 29, 2005 39.09 39.18 38.67 39.00 2,747,751 -0.16(-0.42%)
Jun 28, 2005 38.61 39.17 38.58 39.17 2,434,916 +0.56(+1.45%)
Jun 27, 2005 38.55 38.74 38.22 38.61 2,328,829 -0.01(-0.02%)
Jun 24, 2005 39.03 39.26 38.61 38.61 5,307,177 -0.46(-1.17%)
Jun 23, 2005 39.39 39.52 39.07 39.07 3,131,147 -0.34(-0.86%)
Jun 22, 2005 39.42 39.64 39.31 39.41 2,588,702 -0.02(-0.06%)
Jun 21, 2005 39.37 39.49 39.25 39.43 2,277,347 +0.07(+0.19%)
Jun 20, 2005 39.30 39.57 39.12 39.36 2,466,331 +0.05(+0.12%)
Jun 17, 2005 39.15 39.48 39.06 39.31 3,872,609 +0.29(+0.75%)
Jun 16, 2005 39.09 39.12 38.91 39.02 4,582,492 -0.03(-0.08%)
Jun 15, 2005 39.20 39.33 38.84 39.05 3,602,045 -0.14(-0.36%)
Jun 14, 2005 39.22 39.26 39.01 39.19 3,909,781 -0.07(-0.19%)
Jun 13, 2005 39.53 39.76 39.25 39.26 2,749,232 -0.35(-0.87%)
Jun 10, 2005 39.52 39.70 39.46 39.61 2,588,538 -0.03(-0.08%)
Jun 09, 2005 39.44 39.67 39.37 39.64 2,855,484 +0.32(+0.80%)
Jun 08, 2005 39.43 39.61 39.29 39.32 4,122,943 -0.06(-0.15%)
Jun 07, 2005 39.49 39.67 39.39 39.39 3,230,327 -0.07(-0.17%)
Jun 06, 2005 39.49 39.54 39.31 39.45 1,648,388 -0.10(-0.26%)
Jun 03, 2005 39.63 39.74 39.37 39.56 2,248,071 -0.07(-0.18%)
Jun 02, 2005 39.57 39.73 39.53 39.63 2,575,380 +0.19(+0.49%)
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.