Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 110.24 113.93 109.39 113.12 3,495,111 +1.69(+1.51%)
Jan 30, 2014 111.38 112.66 110.69 111.44 2,576,767 +0.98(+0.89%)
Jan 29, 2014 110.30 111.12 109.82 110.45 3,336,428 -0.70(-0.63%)
Jan 28, 2014 110.20 111.56 110.04 111.15 3,569,953 +0.94(+0.86%)
Jan 27, 2014 111.03 111.76 108.78 110.21 3,803,869 -0.55(-0.50%)
Jan 24, 2014 113.44 113.44 109.95 110.76 4,667,467 -2.05(-1.81%)
Jan 23, 2014 117.77 118.76 112.67 112.81 5,261,353 -4.62(-3.93%)
Jan 22, 2014 116.19 117.72 115.63 117.42 3,530,447 +1.91(+1.66%)
Jan 21, 2014 115.44 117.34 115.28 115.51 3,034,488 +0.21(+0.18%)
Jan 17, 2014 115.24 115.30 115.30 115.30 2,689,839 +0.25(+0.21%)
Jan 16, 2014 114.69 115.08 114.40 115.06 1,839,226 -0.01(-0.01%)
Jan 15, 2014 113.50 115.69 113.41 115.06 3,060,522 +1.56(+1.37%)
Jan 14, 2014 113.29 113.88 111.83 113.50 3,436,171 +0.38(+0.33%)
Jan 13, 2014 115.21 115.70 112.82 113.13 4,600,758 +1.10(+0.98%)
Jan 10, 2014 111.68 112.20 110.60 112.03 1,662,395 +0.54(+0.48%)
Jan 09, 2014 111.69 112.76 111.34 111.49 2,196,632 +0.17(+0.16%)
Jan 08, 2014 111.23 111.77 110.72 111.31 1,632,257 -0.08(-0.07%)
Jan 07, 2014 111.69 111.92 110.57 111.40 2,246,723 +1.75(+1.59%)
Jan 06, 2014 110.42 111.01 109.52 109.65 1,513,591 -0.59(-0.53%)
Jan 03, 2014 109.82 110.44 109.80 110.24 1,125,164 +0.74(+0.68%)
Jan 02, 2014 110.23 110.78 109.32 109.49 1,487,502 -1.94(-1.74%)
Dec 31, 2013 110.42 111.44 111.44 111.44 924,494 +1.26(+1.14%)
Dec 30, 2013 110.97 111.52 109.45 110.18 1,114,497 -0.86(-0.78%)
Dec 27, 2013 111.89 112.43 110.58 111.04 949,173 -0.53(-0.48%)
Dec 26, 2013 109.70 111.85 109.57 111.57 1,997,447 +2.02(+1.85%)
Dec 24, 2013 108.82 109.65 108.69 109.55 969,429 +0.81(+0.74%)
Dec 23, 2013 108.65 109.44 108.50 108.74 2,409,465 +0.64(+0.59%)
Dec 20, 2013 107.50 108.64 107.11 108.10 2,606,195 +0.91(+0.85%)
Dec 19, 2013 107.75 107.75 106.35 107.19 2,039,246 -0.55(-0.52%)
Dec 18, 2013 105.64 107.94 104.94 107.74 3,045,311 +2.16(+2.04%)
Dec 17, 2013 105.29 105.69 104.84 105.58 1,549,699 +0.60(+0.57%)
Dec 16, 2013 104.29 105.25 104.22 104.98 1,695,184 +0.76(+0.73%)
Dec 13, 2013 103.88 104.34 103.59 104.22 1,357,591 +0.79(+0.76%)
Dec 12, 2013 102.86 103.95 102.86 103.43 1,591,321 +0.39(+0.38%)
Dec 11, 2013 104.42 104.57 102.88 103.04 1,553,875 -1.39(-1.33%)
Dec 10, 2013 103.98 104.84 103.74 104.43 1,598,118 +0.29(+0.27%)
Dec 09, 2013 103.82 104.41 103.66 104.14 1,853,155 +0.55(+0.54%)
Dec 06, 2013 103.37 103.82 102.86 103.59 1,889,770 +1.15(+1.12%)
Dec 05, 2013 102.14 103.11 101.96 102.44 1,587,646 +0.32(+0.32%)
Dec 04, 2013 103.87 103.96 101.48 102.12 2,886,045 -1.90(-1.83%)
Dec 03, 2013 104.43 104.72 103.22 104.02 2,651,154 -0.70(-0.67%)
Dec 02, 2013 106.33 106.82 104.52 104.72 2,236,697 -1.48(-1.39%)
Nov 29, 2013 107.84 108.15 105.87 106.20 2,072,187 -1.70(-1.58%)
Nov 27, 2013 106.51 108.27 106.51 107.90 2,529,890 +1.66(+1.56%)
Nov 26, 2013 105.08 106.50 104.94 106.24 3,209,213 +0.97(+0.92%)
Nov 25, 2013 104.83 105.55 104.56 105.28 6,750,992 +0.65(+0.62%)
Nov 22, 2013 103.28 104.67 103.06 104.62 6,513,082 +1.64(+1.59%)
Nov 21, 2013 102.21 103.23 101.93 102.98 4,904,567 +1.10(+1.08%)
Nov 20, 2013 103.11 103.11 101.73 101.88 1,156,209 -1.32(-1.28%)
Nov 19, 2013 102.56 103.49 102.27 103.20 1,409,819 +0.83(+0.81%)
Nov 18, 2013 102.20 103.11 102.20 102.37 1,205,888 +0.30(+0.29%)
Nov 15, 2013 102.43 102.51 101.29 102.08 2,750,966 -0.62(-0.61%)
Nov 14, 2013 102.29 102.78 101.74 102.70 1,193,343 +0.76(+0.75%)
Nov 13, 2013 101.40 102.02 100.66 101.93 2,245,361 +0.02(+0.02%)
Nov 12, 2013 101.85 101.92 101.30 101.91 1,999,788 +0.06(+0.06%)
Nov 11, 2013 102.42 102.42 101.22 101.85 1,386,858 -0.71(-0.70%)
Nov 08, 2013 101.12 102.59 101.00 102.56 1,725,445 +1.42(+1.40%)
Nov 07, 2013 101.66 102.59 101.06 101.15 1,730,826 -0.50(-0.49%)
Nov 06, 2013 100.65 101.69 100.65 101.64 1,242,719 +1.04(+1.03%)
Nov 05, 2013 100.50 101.27 100.29 100.60 1,189,962 -0.20(-0.20%)
Nov 04, 2013 100.25 101.00 100.19 100.81 1,122,293 +0.88(+0.88%)
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.