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, 2015 162.27 162.97 161.42 161.87 1,428,888 +0.49(+0.30%)
Jul 30, 2015 161.96 162.96 160.97 161.38 1,989,342 -1.31(-0.81%)
Jul 29, 2015 160.05 164.32 159.69 162.69 3,187,156 +3.53(+2.22%)
Jul 28, 2015 158.21 160.01 157.32 159.16 1,439,615 +1.92(+1.22%)
Jul 27, 2015 156.60 157.69 155.83 157.23 1,276,721 +0.10(+0.06%)
Jul 24, 2015 158.51 158.62 156.85 157.13 1,439,374 -1.40(-0.88%)
Jul 23, 2015 158.51 160.19 158.38 158.53 1,503,627 +0.03(+0.02%)
Jul 22, 2015 158.92 159.79 157.88 158.50 1,439,216 -0.28(-0.18%)
Jul 21, 2015 159.79 160.04 158.54 158.78 2,260,749 -1.55(-0.96%)
Jul 20, 2015 158.12 160.51 157.12 160.33 2,625,374 +3.09(+1.96%)
Jul 17, 2015 157.04 157.62 156.63 157.24 1,276,825 -0.34(-0.22%)
Jul 16, 2015 156.16 157.73 156.00 157.58 1,248,962 +1.73(+1.11%)
Jul 15, 2015 155.69 156.04 154.80 155.86 1,243,814 +0.28(+0.18%)
Jul 14, 2015 155.46 156.18 155.04 155.57 1,355,147 +0.91(+0.59%)
Jul 13, 2015 153.19 155.06 152.89 154.66 1,531,765 +2.88(+1.90%)
Jul 10, 2015 151.62 153.97 150.75 151.78 2,096,817 +1.61(+1.07%)
Jul 09, 2015 149.88 150.94 149.45 150.17 1,845,160 +1.63(+1.09%)
Jul 08, 2015 147.34 149.54 147.16 148.54 1,955,233 -0.09(-0.06%)
Jul 07, 2015 147.38 148.72 146.58 148.63 1,699,799 +1.70(+1.15%)
Jul 06, 2015 145.95 147.31 145.70 146.93 1,154,826 +0.54(+0.37%)
Jul 02, 2015 147.49 146.39 146.39 146.39 1,310,790 -0.68(-0.46%)
Jul 01, 2015 145.38 147.16 145.38 147.07 1,215,567 +1.78(+1.22%)
Jun 30, 2015 146.29 146.78 144.87 145.30 1,631,626 +0.30(+0.20%)
Jun 29, 2015 146.62 147.34 144.91 145.00 1,538,678 -2.44(-1.65%)
Jun 26, 2015 148.92 148.94 147.34 147.44 2,400,618 -1.06(-0.71%)
Jun 25, 2015 148.89 149.42 148.25 148.49 1,132,186 -0.14(-0.09%)
Jun 24, 2015 149.46 149.90 148.60 148.63 1,097,299 -1.15(-0.77%)
Jun 23, 2015 150.40 150.81 149.19 149.78 733,180 -0.34(-0.23%)
Jun 22, 2015 150.03 150.83 149.80 150.13 917,206 +0.73(+0.49%)
Jun 19, 2015 150.60 150.60 149.28 149.39 1,580,021 -1.26(-0.84%)
Jun 18, 2015 149.67 152.01 149.58 150.65 1,483,813 +1.35(+0.91%)
Jun 17, 2015 149.56 149.89 148.28 149.30 1,103,052 +0.16(+0.10%)
Jun 16, 2015 147.92 149.39 147.63 149.14 1,092,418 +0.70(+0.47%)
Jun 15, 2015 148.50 148.58 147.73 148.44 909,225 -0.83(-0.56%)
Jun 12, 2015 148.96 149.70 148.67 149.27 1,420,321 -0.39(-0.26%)
Jun 11, 2015 148.05 149.71 148.05 149.66 1,705,630 +1.72(+1.16%)
Jun 10, 2015 147.99 149.01 147.59 147.94 2,212,600 -0.06(-0.04%)
Jun 09, 2015 148.84 148.92 147.96 147.99 1,332,097 -0.02(-0.01%)
Jun 08, 2015 147.99 149.15 147.77 148.01 1,234,360 +0.03(+0.02%)
Jun 05, 2015 148.04 148.63 147.28 147.98 1,777,382 -0.66(-0.44%)
Jun 04, 2015 149.10 150.29 148.49 148.63 2,371,777 -1.34(-0.90%)
Jun 03, 2015 149.61 150.32 149.12 149.98 1,714,805 +0.88(+0.59%)
Jun 02, 2015 148.98 149.51 147.56 149.10 1,879,701 -0.23(-0.16%)
Jun 01, 2015 148.10 150.26 147.23 149.34 2,563,784 +2.24(+1.52%)
May 29, 2015 148.45 148.58 146.64 147.09 1,941,461 -1.50(-1.01%)
May 28, 2015 148.04 149.10 147.67 148.60 1,879,435 +0.21(+0.14%)
May 27, 2015 147.69 148.56 147.37 148.38 1,542,411 +0.65(+0.44%)
May 26, 2015 149.42 149.42 147.45 147.73 1,780,242 -1.82(-1.22%)
May 22, 2015 149.87 149.56 149.56 149.56 1,283,879 -0.19(-0.13%)
May 21, 2015 150.11 150.39 149.29 149.75 992,530 -0.11(-0.07%)
May 20, 2015 150.36 150.36 149.25 149.86 1,065,837 -0.10(-0.07%)
May 19, 2015 149.68 150.68 149.59 149.96 995,884 +0.23(+0.16%)
May 18, 2015 149.24 150.15 149.17 149.73 1,060,146 +0.56(+0.37%)
May 15, 2015 149.69 150.29 148.97 149.17 1,749,236 -0.53(-0.36%)
May 14, 2015 148.59 149.93 148.47 149.70 1,295,371 +1.59(+1.07%)
May 13, 2015 148.09 148.88 147.97 148.11 1,264,957 +0.30(+0.20%)
May 12, 2015 146.73 148.35 146.21 147.81 1,214,515 +0.11(+0.07%)
May 11, 2015 147.19 148.25 146.98 147.70 1,072,936 -0.01(-0.01%)
May 08, 2015 147.31 148.14 146.94 147.71 1,225,884 +1.76(+1.21%)
May 07, 2015 144.74 146.52 144.50 145.95 1,342,241 +1.07(+0.74%)
May 06, 2015 146.18 146.62 144.17 144.88 1,537,872 -0.40(-0.28%)
May 05, 2015 146.76 146.76 145.10 145.28 1,281,346 -1.81(-1.23%)
May 04, 2015 146.72 148.00 146.68 147.10 1,176,918 +0.53(+0.37%)
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.