Lockheed Martin (NY: LMT )

571.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 37.87 37.87 37.30 37.84 3,347,449 -0.01(-0.03%)
Aug 30, 2005 37.95 38.01 37.64 37.85 3,383,797 -0.25(-0.65%)
Aug 29, 2005 37.55 38.24 37.45 38.10 3,208,472 +0.55(+1.47%)
Aug 26, 2005 37.64 37.67 37.37 37.55 2,445,334 -0.18(-0.47%)
Aug 25, 2005 38.00 38.00 37.51 37.73 4,068,977 -0.15(-0.39%)
Aug 24, 2005 38.34 38.34 37.68 37.87 3,153,046 -0.46(-1.21%)
Aug 23, 2005 38.35 38.50 38.03 38.34 2,267,377 +0.00(+0.00%)
Aug 22, 2005 38.01 38.34 37.99 38.34 2,096,493 +0.36(+0.94%)
Aug 19, 2005 38.27 38.29 37.94 37.98 1,870,512 -0.12(-0.30%)
Aug 18, 2005 38.25 38.29 38.06 38.09 2,307,179 -0.16(-0.41%)
Aug 17, 2005 38.06 38.30 38.00 38.25 1,099,972 +0.22(+0.59%)
Aug 16, 2005 37.90 38.25 37.90 38.03 2,444,347 -0.05(-0.13%)
Aug 15, 2005 37.91 38.21 37.88 38.07 1,801,599 +0.10(+0.27%)
Aug 12, 2005 38.27 38.40 37.79 37.97 2,407,012 -0.40(-1.05%)
Aug 11, 2005 38.06 38.40 37.98 38.37 2,366,882 +0.29(+0.75%)
Aug 10, 2005 38.18 38.38 37.92 38.09 3,163,243 -0.07(-0.19%)
Aug 09, 2005 38.48 38.64 38.04 38.16 2,896,638 -0.27(-0.70%)
Aug 08, 2005 38.20 38.63 38.20 38.43 2,705,360 +0.23(+0.59%)
Aug 05, 2005 38.12 38.39 38.10 38.20 2,238,266 +0.01(+0.02%)
Aug 04, 2005 38.15 38.37 38.12 38.20 2,992,359 -0.08(-0.21%)
Aug 03, 2005 38.30 38.34 38.06 38.27 1,819,198 -0.01(-0.03%)
Aug 02, 2005 38.09 38.35 38.07 38.29 4,059,603 +0.32(+0.83%)
Aug 01, 2005 38.52 38.52 37.52 37.97 2,920,815 +0.03(+0.08%)
Jul 29, 2005 38.30 38.39 37.87 37.94 3,500,406 -0.43(-1.11%)
Jul 28, 2005 39.03 39.07 38.26 38.37 5,362,531 -0.58(-1.50%)
Jul 27, 2005 39.22 39.24 38.80 38.95 3,798,096 +0.04(+0.11%)
Jul 26, 2005 39.49 39.67 38.57 38.91 6,542,929 +0.90(+2.37%)
Jul 25, 2005 37.70 38.20 37.51 38.01 3,297,944 +0.31(+0.82%)
Jul 22, 2005 37.58 37.76 37.48 37.70 2,593,027 +0.21(+0.57%)
Jul 21, 2005 37.55 37.81 37.34 37.48 2,863,744 -0.06(-0.16%)
Jul 20, 2005 37.39 37.68 37.17 37.54 3,088,739 +0.10(+0.28%)
Jul 19, 2005 37.44 37.52 37.40 37.44 3,067,029 +0.07(+0.18%)
Jul 18, 2005 37.48 37.48 37.05 37.37 2,932,492 -0.17(-0.45%)
Jul 15, 2005 37.48 37.63 37.33 37.54 3,692,835 +0.06(+0.16%)
Jul 14, 2005 37.79 37.87 37.33 37.48 3,218,834 +0.10(+0.28%)
Jul 13, 2005 37.45 37.51 37.22 37.38 3,432,645 -0.24(-0.65%)
Jul 12, 2005 37.79 37.81 37.48 37.62 3,082,982 +0.07(+0.18%)
Jul 11, 2005 37.76 37.90 37.51 37.56 5,377,827 -0.44(-1.17%)
Jul 08, 2005 38.19 38.25 37.90 38.00 4,048,912 -0.21(-0.54%)
Jul 07, 2005 38.30 38.69 37.92 38.21 3,636,093 -0.10(-0.25%)
Jul 06, 2005 38.90 39.03 38.25 38.30 2,502,898 -0.60(-1.53%)
Jul 05, 2005 39.28 39.28 38.82 38.90 3,002,392 -0.35(-0.88%)
Jul 01, 2005 39.44 39.44 39.13 39.25 2,007,515 -0.19(-0.49%)
Jun 30, 2005 39.10 39.65 39.10 39.44 4,422,423 +0.44(+1.12%)
Jun 29, 2005 39.10 39.18 38.67 39.00 2,747,629 -0.16(-0.42%)
Jun 28, 2005 38.61 39.17 38.58 39.17 2,434,807 +0.56(+1.45%)
Jun 27, 2005 38.55 38.74 38.23 38.61 2,328,725 -0.01(-0.02%)
Jun 24, 2005 39.03 39.26 38.61 38.62 5,306,940 -0.46(-1.17%)
Jun 23, 2005 39.39 39.52 39.07 39.07 3,131,007 -0.34(-0.86%)
Jun 22, 2005 39.42 39.64 39.31 39.41 2,588,587 -0.02(-0.06%)
Jun 21, 2005 39.37 39.50 39.25 39.44 2,277,246 +0.07(+0.19%)
Jun 20, 2005 39.30 39.58 39.12 39.36 2,466,221 +0.05(+0.12%)
Jun 17, 2005 39.16 39.48 39.06 39.31 3,872,436 +0.29(+0.75%)
Jun 16, 2005 39.10 39.12 38.91 39.02 4,582,287 -0.03(-0.08%)
Jun 15, 2005 39.20 39.33 38.84 39.05 3,601,884 -0.14(-0.36%)
Jun 14, 2005 39.22 39.27 39.01 39.19 3,909,606 -0.07(-0.19%)
Jun 13, 2005 39.53 39.76 39.25 39.27 2,749,109 -0.35(-0.87%)
Jun 10, 2005 39.52 39.70 39.46 39.61 2,588,422 -0.03(-0.08%)
Jun 09, 2005 39.44 39.67 39.37 39.64 2,855,356 +0.32(+0.80%)
Jun 08, 2005 39.43 39.61 39.29 39.33 4,122,759 -0.06(-0.15%)
Jun 07, 2005 39.49 39.67 39.39 39.39 3,230,182 -0.07(-0.17%)
Jun 06, 2005 39.49 39.54 39.31 39.45 1,648,314 -0.10(-0.26%)
Jun 03, 2005 39.63 39.74 39.38 39.56 2,247,970 -0.07(-0.18%)
Jun 02, 2005 39.58 39.73 39.53 39.63 2,575,265 +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.