Lockheed Martin (NY: LMT )

546.05 +0.11 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 33.59 33.93 33.45 33.59 3,237,443 -0.03(-0.09%)
Dec 30, 2004 33.58 33.74 33.29 33.62 4,064,211 +0.21(+0.63%)
Dec 29, 2004 33.70 33.86 33.05 33.41 10,393,392 -0.91(-2.66%)
Dec 28, 2004 34.85 34.92 34.31 34.32 7,436,775 -0.37(-1.08%)
Dec 27, 2004 35.57 35.57 34.63 34.69 5,485,047 -0.94(-2.65%)
Dec 23, 2004 35.55 35.76 35.47 35.64 1,710,097 +0.08(+0.24%)
Dec 22, 2004 35.07 35.61 35.01 35.55 4,290,129 +0.73(+2.08%)
Dec 21, 2004 35.49 35.57 34.77 34.83 6,494,402 -0.89(-2.51%)
Dec 20, 2004 35.64 35.87 35.64 35.72 2,123,068 +0.09(+0.25%)
Dec 17, 2004 35.46 35.92 35.46 35.63 4,004,341 -0.20(-0.56%)
Dec 16, 2004 35.90 35.92 35.63 35.83 3,365,121 -0.07(-0.20%)
Dec 15, 2004 35.98 36.07 35.67 35.90 3,467,496 -0.20(-0.55%)
Dec 14, 2004 36.49 36.51 35.76 36.10 4,666,218 -0.42(-1.14%)
Dec 13, 2004 36.27 36.69 36.07 36.52 2,968,524 +0.57(+1.60%)
Dec 10, 2004 35.53 36.09 35.53 35.95 2,860,527 +0.26(+0.73%)
Dec 09, 2004 35.27 35.70 35.21 35.69 3,714,087 -0.06(-0.17%)
Dec 08, 2004 36.26 36.28 34.80 35.75 8,419,502 -0.66(-1.81%)
Dec 07, 2004 37.04 37.04 36.35 36.41 5,495,963 -0.85(-2.27%)
Dec 06, 2004 37.22 37.34 37.13 37.25 3,359,333 -0.01(-0.02%)
Dec 03, 2004 37.06 37.35 37.06 37.26 2,611,785 +0.08(+0.23%)
Dec 02, 2004 37.14 37.23 36.94 37.17 3,669,929 +0.04(+0.10%)
Dec 01, 2004 36.79 37.16 36.76 37.14 3,182,038 +0.35(+0.95%)
Nov 30, 2004 36.28 36.80 36.28 36.79 4,451,381 +0.48(+1.32%)
Nov 29, 2004 35.73 36.34 35.73 36.31 4,098,611 +0.31(+0.86%)
Nov 26, 2004 35.83 36.04 35.79 36.00 1,466,152 +0.21(+0.57%)
Nov 24, 2004 35.70 35.93 35.70 35.79 2,773,037 +0.10(+0.27%)
Nov 23, 2004 35.59 35.78 35.58 35.70 4,661,256 +0.11(+0.31%)
Nov 22, 2004 35.16 35.77 35.08 35.59 2,532,565 +0.31(+0.87%)
Nov 19, 2004 35.41 35.52 35.19 35.28 2,124,887 -0.16(-0.46%)
Nov 18, 2004 35.21 35.52 35.06 35.44 2,225,277 +0.38(+1.09%)
Nov 17, 2004 35.11 35.52 35.03 35.06 2,907,496 +0.02(+0.05%)
Nov 16, 2004 35.28 35.34 34.95 35.05 1,772,779 -0.20(-0.57%)
Nov 15, 2004 35.22 35.44 35.14 35.24 1,966,447 -0.16(-0.46%)
Nov 12, 2004 35.06 35.41 34.89 35.41 2,561,508 +0.35(+1.00%)
Nov 11, 2004 34.86 35.12 34.83 35.06 2,446,068 +0.28(+0.82%)
Nov 10, 2004 34.48 34.85 34.35 34.77 2,216,677 +0.30(+0.88%)
Nov 09, 2004 34.65 34.73 34.41 34.47 1,498,733 -0.11(-0.33%)
Nov 08, 2004 34.43 34.67 34.23 34.59 3,283,420 +0.21(+0.62%)
Nov 05, 2004 33.86 34.46 33.85 34.37 2,884,012 +0.54(+1.61%)
Nov 04, 2004 33.79 33.87 33.60 33.83 2,844,319 +0.04(+0.11%)
Nov 03, 2004 33.56 33.97 33.41 33.79 4,593,613 +1.08(+3.29%)
Nov 02, 2004 33.71 33.85 32.57 32.72 4,718,646 -1.02(-3.01%)
Nov 01, 2004 33.41 33.74 33.38 33.73 2,205,265 +0.42(+1.27%)
Oct 29, 2004 33.26 33.52 33.15 33.31 2,272,081 +0.05(+0.16%)
Oct 28, 2004 33.24 33.52 33.11 33.26 3,073,710 +0.05(+0.16%)
Oct 27, 2004 32.77 33.20 32.72 33.20 2,446,729 +0.32(+0.97%)
Oct 26, 2004 32.26 32.97 32.08 32.88 2,798,672 +0.53(+1.64%)
Oct 25, 2004 32.20 32.61 32.05 32.35 2,786,268 -0.02(-0.06%)
Oct 22, 2004 32.34 32.58 32.16 32.37 2,022,843 +0.03(+0.09%)
Oct 21, 2004 31.86 32.50 31.86 32.34 2,504,118 +0.38(+1.19%)
Oct 20, 2004 31.97 32.14 31.56 31.96 3,032,363 -0.02(-0.06%)
Oct 19, 2004 32.05 32.46 31.88 31.97 3,075,033 +0.10(+0.30%)
Oct 18, 2004 32.54 32.63 31.80 31.88 3,968,617 -0.68(-2.10%)
Oct 15, 2004 32.65 32.79 32.54 32.56 3,606,751 -0.07(-0.20%)
Oct 14, 2004 32.86 33.01 32.63 32.63 2,659,913 -0.42(-1.28%)
Oct 13, 2004 33.86 33.91 33.00 33.05 1,824,545 -0.46(-1.37%)
Oct 12, 2004 33.44 33.51 33.29 33.51 2,446,564 -0.05(-0.14%)
Oct 11, 2004 33.65 33.80 33.51 33.56 1,525,526 +0.05(+0.14%)
Oct 08, 2004 34.02 34.13 33.44 33.51 2,651,974 -0.51(-1.49%)
Oct 07, 2004 34.15 34.23 33.97 34.02 2,773,203 -0.03(-0.09%)
Oct 06, 2004 34.16 34.16 33.52 34.05 3,584,920 -0.13(-0.37%)
Oct 05, 2004 34.16 34.37 34.08 34.17 2,822,819 -0.05(-0.14%)
Oct 04, 2004 34.16 34.31 33.78 34.22 3,679,521 +0.17(+0.50%)
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.