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 (%)
Jul 31, 2009 46.48 47.13 46.33 46.42 5,153,850 +0.07(+0.15%)
Jul 30, 2009 46.33 47.31 46.28 46.35 6,178,664 -0.04(-0.08%)
Jul 29, 2009 46.20 46.77 45.82 46.39 5,759,057 -0.22(-0.48%)
Jul 28, 2009 45.77 46.83 45.76 46.61 4,506,215 +0.44(+0.95%)
Jul 27, 2009 45.65 46.35 45.44 46.17 4,460,522 +0.17(+0.38%)
Jul 24, 2009 46.69 47.02 45.90 46.00 1,062 -0.79(-1.69%)
Jul 23, 2009 47.46 47.53 46.34 46.79 6,306,500 -0.56(-1.18%)
Jul 22, 2009 47.09 48.24 46.69 47.34 9,323,437 +0.70(+1.49%)
Jul 21, 2009 49.77 49.84 46.17 46.65 22,145,392 -4.33(-8.50%)
Jul 20, 2009 50.44 51.01 49.84 50.98 3,890,772 +0.63(+1.26%)
Jul 17, 2009 50.98 51.21 50.05 50.35 4,048,284 -0.87(-1.70%)
Jul 16, 2009 50.60 51.49 50.35 51.22 2,205,973 +0.77(+1.53%)
Jul 15, 2009 50.78 51.10 50.10 50.45 4,503,105 +0.04(+0.07%)
Jul 14, 2009 49.64 50.64 49.43 50.41 2,304,861 +0.74(+1.49%)
Jul 13, 2009 48.46 49.93 48.23 49.67 3,505,045 +1.30(+2.68%)
Jul 10, 2009 48.44 48.67 47.81 48.37 2,692,893 -0.23(-0.47%)
Jul 09, 2009 48.80 49.02 48.26 48.60 2,347,095 -0.07(-0.15%)
Jul 08, 2009 48.50 48.87 48.29 48.68 3,506,206 +0.25(+0.51%)
Jul 07, 2009 49.79 49.97 48.18 48.43 4,174,880 -1.55(-3.11%)
Jul 06, 2009 48.97 50.12 48.67 49.98 2,895,367 +0.61(+1.23%)
Jul 02, 2009 49.55 49.62 48.44 49.37 3,427,370 -0.70(-1.39%)
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.