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 (%)
Dec 30, 2005 38.47 38.76 38.44 38.69 1,724,211 +0.07(+0.17%)
Dec 29, 2005 38.76 38.84 38.62 38.62 1,399,369 -0.18(-0.45%)
Dec 28, 2005 38.65 38.81 38.52 38.80 1,492,792 +0.15(+0.38%)
Dec 27, 2005 38.69 38.91 38.62 38.65 2,289,025 +0.01(+0.02%)
Dec 23, 2005 38.61 38.76 38.42 38.64 1,446,574 +0.04(+0.09%)
Dec 22, 2005 38.33 38.62 38.30 38.61 2,321,592 +0.28(+0.73%)
Dec 21, 2005 38.16 38.48 38.15 38.33 2,943,315 +0.17(+0.45%)
Dec 20, 2005 38.06 38.45 37.93 38.16 2,586,564 +0.08(+0.21%)
Dec 19, 2005 38.80 38.39 37.96 38.08 3,486,417 -0.72(-1.85%)
Dec 16, 2005 38.75 39.08 38.56 38.80 3,758,133 +0.04(+0.11%)
Dec 15, 2005 38.41 38.83 38.55 38.75 1,882,274 +0.35(+0.90%)
Dec 14, 2005 38.38 38.82 38.38 38.41 2,753,344 +0.02(+0.06%)
Dec 13, 2005 37.74 38.50 37.73 38.38 3,036,244 +0.61(+1.61%)
Dec 12, 2005 38.26 38.34 37.70 37.77 2,657,947 -0.48(-1.26%)
Dec 09, 2005 37.97 38.36 37.96 38.25 2,737,718 +0.33(+0.87%)
Dec 08, 2005 37.90 38.01 37.58 37.93 2,856,964 +0.05(+0.13%)
Dec 07, 2005 37.83 37.88 37.58 37.88 2,985,092 +0.15(+0.39%)
Dec 06, 2005 37.42 38.06 37.41 37.73 3,225,064 +0.33(+0.88%)
Dec 05, 2005 37.48 37.66 37.25 37.40 4,187,747 -0.07(-0.18%)
Dec 02, 2005 37.54 37.68 37.29 37.47 2,437,548 -0.16(-0.44%)
Dec 01, 2005 36.84 37.93 37.43 37.63 4,809,964 +0.79(+2.15%)
Nov 30, 2005 37.13 37.23 36.75 36.84 3,858,135 -0.18(-0.49%)
Nov 29, 2005 36.78 37.17 36.72 37.03 5,906,531 +0.32(+0.88%)
Nov 28, 2005 37.06 37.08 36.63 36.70 3,721,619 -0.17(-0.46%)
Nov 25, 2005 36.72 37.00 36.64 36.87 2,419,949 +0.34(+0.93%)
Nov 23, 2005 36.84 36.90 36.47 36.53 5,120,661 -0.31(-0.84%)
Nov 22, 2005 37.06 37.20 36.75 36.84 4,025,902 -0.35(-0.95%)
Nov 21, 2005 36.54 37.68 36.53 37.20 4,780,851 +0.74(+2.03%)
Nov 18, 2005 37.09 37.09 36.45 36.45 3,764,055 -0.61(-1.64%)
Nov 17, 2005 36.72 37.06 36.72 37.06 2,101,851 +0.33(+0.89%)
Nov 16, 2005 36.73 36.98 36.51 36.73 2,468,634 +0.26(+0.70%)
Nov 15, 2005 36.21 36.81 36.21 36.48 3,818,496 +0.13(+0.35%)
Nov 14, 2005 36.18 36.37 35.87 36.35 3,387,238 +0.24(+0.67%)
Nov 11, 2005 35.98 36.18 35.90 36.11 3,199,405 +0.13(+0.37%)
Nov 10, 2005 36.02 36.11 35.80 35.97 4,579,696 -0.04(-0.12%)
Nov 09, 2005 36.18 36.41 35.94 36.02 3,690,533 -0.16(-0.44%)
Nov 08, 2005 36.13 36.35 36.10 36.18 3,886,919 -0.11(-0.30%)
Nov 07, 2005 35.97 36.32 36.02 36.28 4,622,789 +0.32(+0.88%)
Nov 04, 2005 36.45 36.63 35.80 35.97 5,284,315 -0.49(-1.35%)
Nov 03, 2005 36.46 36.68 36.38 36.46 3,602,374 -0.01(-0.02%)
Nov 02, 2005 36.54 36.67 36.39 36.47 5,116,713 +0.02(+0.05%)
Nov 01, 2005 36.78 37.04 36.39 36.45 4,084,949 -0.37(-1.01%)
Oct 31, 2005 37.28 37.50 36.70 36.82 3,570,959 -0.46(-1.24%)
Oct 28, 2005 36.72 37.29 36.61 37.28 2,451,035 +0.91(+2.51%)
Oct 27, 2005 36.53 36.76 36.33 36.37 3,603,690 -0.15(-0.42%)
Oct 26, 2005 37.30 37.31 36.41 36.52 4,405,679 -0.71(-1.89%)
Oct 25, 2005 37.76 37.76 36.95 37.23 4,769,338 -0.68(-1.80%)
Oct 24, 2005 36.97 37.96 36.93 37.91 3,356,974 +0.94(+2.55%)
Oct 21, 2005 37.48 37.73 36.91 36.97 4,656,507 -0.51(-1.36%)
Oct 20, 2005 37.97 38.22 37.26 37.48 3,121,279 -0.65(-1.71%)
Oct 19, 2005 37.39 38.17 37.09 38.13 3,894,485 +1.11(+2.99%)
Oct 18, 2005 37.06 37.20 36.75 37.02 2,854,333 -0.18(-0.47%)
Oct 17, 2005 36.84 37.25 36.53 37.20 2,453,173 +0.28(+0.76%)
Oct 14, 2005 36.24 37.01 36.08 36.92 2,965,026 +0.87(+2.41%)
Oct 13, 2005 36.18 36.45 35.57 36.05 2,132,937 -0.12(-0.34%)
Oct 12, 2005 36.23 36.55 35.85 36.17 2,491,003 -0.05(-0.13%)
Oct 11, 2005 36.72 36.91 36.19 36.22 2,656,138 -0.55(-1.49%)
Oct 10, 2005 36.58 36.95 36.52 36.77 1,670,263 +0.09(+0.23%)
Oct 07, 2005 36.87 36.89 36.49 36.68 2,322,579 -0.09(-0.25%)
Oct 06, 2005 36.63 36.95 36.49 36.77 2,912,886 +0.23(+0.63%)
Oct 05, 2005 36.64 36.86 36.48 36.54 3,438,719 -0.26(-0.69%)
Oct 04, 2005 37.34 37.51 36.77 36.80 2,863,050 -0.54(-1.45%)
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.