Lockheed Martin (NY: LMT )

546.05 +0.11 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 48.16 48.35 47.59 48.16 4,192,924 +0.13(+0.27%)
Jul 29, 2010 48.52 48.52 47.51 48.04 986 -0.19(-0.39%)
Jul 28, 2010 48.22 48.50 47.59 48.22 385 +0.24(+0.49%)
Jul 27, 2010 47.99 48.93 47.93 47.99 514 -0.01(-0.01%)
Jul 26, 2010 47.33 48.24 47.33 47.99 4,963,726 +0.60(+1.26%)
Jul 23, 2010 47.67 47.96 47.36 47.40 4,505,108 -0.19(-0.40%)
Jul 22, 2010 47.69 47.95 47.29 47.59 2,519 +0.38(+0.80%)
Jul 21, 2010 47.61 47.81 46.88 47.21 4,858,921 -0.15(-0.32%)
Jul 20, 2010 47.36 47.41 46.37 47.36 4,542,335 -0.10(-0.20%)
Jul 19, 2010 47.65 47.90 47.25 47.46 2,137,629 +0.08(+0.16%)
Jul 16, 2010 47.38 48.77 47.32 47.38 3,058,470 -1.29(-2.66%)
Jul 15, 2010 48.44 48.81 48.07 48.68 3,359,347 +0.29(+0.60%)
Jul 14, 2010 48.21 48.86 48.09 48.39 856 -0.02(-0.04%)
Jul 13, 2010 48.13 48.70 48.13 48.41 1,639 +0.51(+1.06%)
Jul 12, 2010 48.03 48.19 47.58 47.90 2,420,366 -0.32(-0.66%)
Jul 09, 2010 48.22 48.72 47.82 48.22 3,115,487 -0.58(-1.19%)
Jul 08, 2010 48.44 48.84 48.21 48.81 438 +0.47(+0.98%)
Jul 07, 2010 47.61 48.38 47.30 48.33 5,484 +0.69(+1.45%)
Jul 06, 2010 48.09 48.27 47.20 47.64 943 -0.07(-0.15%)
Jul 02, 2010 47.71 48.08 47.36 47.71 2,340,237 -0.01(-0.03%)
Jul 01, 2010 47.72 48.04 47.29 47.72 3,639,179 -0.03(-0.05%)
Jun 30, 2010 48.07 48.40 47.66 47.75 31,171 -0.27(-0.56%)
Jun 29, 2010 48.02 49.57 47.82 48.02 468 -2.01(-4.01%)
Jun 25, 2010 50.02 50.31 49.72 50.02 4,823,665 -0.04(-0.09%)
Jun 24, 2010 50.91 51.29 49.99 50.07 2,696,408 -1.01(-1.97%)
Jun 23, 2010 51.32 51.64 50.79 51.07 3,485,787 -0.11(-0.21%)
Jun 22, 2010 51.25 52.00 51.13 51.18 897 -0.13(-0.26%)
Jun 21, 2010 52.20 52.36 51.02 51.32 3,350,929 -0.40(-0.77%)
Jun 18, 2010 51.72 51.97 51.28 51.72 4,066,861 -0.17(-0.32%)
Jun 17, 2010 51.89 52.20 51.27 51.88 436 -0.16(-0.31%)
Jun 16, 2010 51.57 52.30 51.54 52.04 1,885,989 +0.23(+0.45%)
Jun 15, 2010 51.39 51.84 51.24 51.81 3,380,180 +0.75(+1.47%)
Jun 14, 2010 50.79 51.70 50.79 51.06 3,606,090 +0.59(+1.17%)
Jun 11, 2010 49.87 50.54 49.62 50.47 2,271,310 +0.18(+0.36%)
Jun 10, 2010 49.97 50.52 49.68 50.29 1,449 +0.72(+1.46%)
Jun 09, 2010 49.38 50.34 49.35 49.57 3,520,136 +0.22(+0.44%)
Jun 08, 2010 48.90 49.53 48.54 49.35 3,591,121 +0.44(+0.89%)
Jun 07, 2010 49.98 49.98 48.85 48.91 3,853,651 -0.69(-1.38%)
Jun 04, 2010 49.60 50.48 49.46 49.60 3,561,942 -1.49(-2.91%)
Jun 03, 2010 51.15 51.48 50.85 51.09 2,805,155 -0.06(-0.11%)
Jun 02, 2010 50.82 51.17 50.29 51.14 2,045 +0.40(+0.80%)
Jun 01, 2010 51.18 51.85 50.61 50.74 895 -0.48(-0.94%)
May 28, 2010 51.22 51.75 51.09 51.22 2,976,844 -0.41(-0.79%)
May 27, 2010 51.66 51.66 51.03 51.63 3,883,005 +0.94(+1.85%)
May 26, 2010 51.47 51.74 50.68 50.70 891 -0.43(-0.83%)
May 25, 2010 49.95 51.34 49.72 51.12 6,696,845 +0.38(+0.75%)
May 24, 2010 51.35 51.57 50.66 50.74 3,951,293 -0.86(-1.68%)
May 21, 2010 48.50 51.62 48.36 51.61 9,285,663 +2.30(+4.66%)
May 20, 2010 49.55 50.10 49.31 49.31 471 -1.88(-3.66%)
May 19, 2010 51.36 51.51 50.22 51.19 4,046,306 -0.32(-0.62%)
May 18, 2010 51.89 52.59 51.27 51.50 157 -0.20(-0.38%)
May 17, 2010 51.48 51.95 50.98 51.70 4,088,298 +0.33(+0.64%)
May 14, 2010 51.37 52.24 50.93 51.37 3,801,345 -0.99(-1.89%)
May 13, 2010 53.06 53.36 52.18 52.36 3,431,078 -0.93(-1.74%)
May 12, 2010 53.09 53.42 52.75 53.29 3,827,672 +0.45(+0.85%)
May 11, 2010 53.34 53.38 52.79 52.84 3,807,361 -0.33(-0.62%)
May 10, 2010 52.78 53.18 52.55 53.17 4,182,439 +1.49(+2.89%)
May 07, 2010 52.35 52.94 51.22 51.68 6,461,133 -1.00(-1.91%)
May 06, 2010 53.73 54.51 50.07 52.68 314 -1.60(-2.95%)
May 05, 2010 54.45 54.61 53.77 54.28 3,243,617 -0.02(-0.04%)
May 04, 2010 54.86 54.88 54.05 54.30 1,305 -0.86(-1.56%)
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.