Skip to main content

Lockheed Martin (NY: LMT )

455.34 -1.44 (-0.32%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 52.94 53.63 52.00 52.38 0 -0.68(-1.29%)
Jan 29, 2009 52.66 53.46 52.24 53.07 3,899,573 +0.34(+0.65%)
Jan 28, 2009 53.46 53.63 51.94 52.72 4,024,647 +0.06(+0.11%)
Jan 27, 2009 53.07 53.38 51.37 52.66 4,532,720 -0.03(-0.05%)
Jan 26, 2009 51.54 53.12 51.25 52.69 5,135,918 +0.98(+1.90%)
Jan 23, 2009 53.35 53.69 51.20 51.71 9,121,774 -2.62(-4.82%)
Jan 22, 2009 49.77 54.65 48.97 54.32 9,673,207 +3.22(+6.31%)
Jan 21, 2009 50.83 51.20 49.80 51.10 4,319,612 +0.89(+1.78%)
Jan 20, 2009 52.13 52.59 49.83 50.21 4,631,597 -2.25(-4.30%)
Jan 16, 2009 51.55 52.72 51.06 52.46 0 +1.71(+3.37%)
Jan 15, 2009 50.16 50.78 49.38 50.75 4,860,869 +0.43(+0.86%)
Jan 14, 2009 50.73 51.62 49.73 50.31 5,753,887 -0.93(-1.81%)
Jan 13, 2009 50.66 51.50 49.61 51.24 5,084,781 +0.38(+0.74%)
Jan 12, 2009 51.56 51.77 50.51 50.86 3,419,897 -0.70(-1.36%)
Jan 09, 2009 51.88 52.28 50.88 51.57 4,492,936 -0.03(-0.06%)
Jan 08, 2009 51.92 52.01 50.95 51.60 4,645,335 -0.65(-1.25%)
Jan 07, 2009 53.21 53.21 51.85 52.25 4,479,888 -1.45(-2.70%)
Jan 06, 2009 54.41 54.41 53.17 53.70 4,479,945 +0.16(+0.30%)
Jan 05, 2009 54.46 54.50 52.89 53.54 3,872,695 -1.09(-1.99%)
Jan 02, 2009 53.85 54.85 52.36 54.62 0 +0.94(+1.75%)
Jan 01, 2009 53.82 54.25 53.59 53.69 0 +0.00(+0.00%)
Dec 31, 2008 53.82 54.25 53.59 53.69 2,447,508 -0.13(-0.25%)
Dec 30, 2008 51.78 53.83 51.58 53.82 2,670,989 +2.39(+4.66%)
Dec 29, 2008 51.72 52.15 50.99 51.42 1,978,028 -0.36(-0.70%)
Dec 26, 2008 50.54 52.05 50.37 51.79 0 +1.21(+2.39%)
Dec 24, 2008 49.94 50.98 49.62 50.58 733,838 +0.60(+1.20%)
Dec 23, 2008 50.62 50.97 49.80 49.98 2,502,133 -0.41(-0.81%)
Dec 22, 2008 51.02 51.02 49.50 50.39 3,407,504 -0.70(-1.36%)
Dec 19, 2008 50.60 52.03 49.66 51.09 7,348,855 +0.87(+1.74%)
Dec 18, 2008 50.51 51.39 49.94 50.21 3,157,464 -0.17(-0.34%)
Dec 17, 2008 49.25 51.00 48.74 50.38 3,004,965 +0.32(+0.64%)
Dec 16, 2008 48.72 50.12 47.61 50.06 5,352,292 +1.63(+3.36%)
Dec 15, 2008 49.95 49.95 47.40 48.44 4,701,642 -1.24(-2.49%)
Dec 12, 2008 47.78 49.73 47.38 49.68 0 +1.02(+2.10%)
Dec 11, 2008 50.42 50.77 48.39 48.65 6,448,642 -1.91(-3.78%)
Dec 10, 2008 51.44 52.36 49.70 50.56 4,461,561 -1.01(-1.96%)
Dec 09, 2008 51.56 52.89 51.14 51.57 4,839,389 -0.56(-1.08%)
Dec 08, 2008 52.01 53.23 51.20 52.13 4,603,124 +0.93(+1.82%)
Dec 05, 2008 48.75 51.48 47.69 51.20 0 +1.94(+3.94%)
Dec 04, 2008 48.53 50.36 47.96 49.26 5,750,654 +0.15(+0.31%)
Dec 03, 2008 46.85 49.23 46.04 49.11 6,220,630 +2.09(+4.45%)
Dec 02, 2008 46.06 47.78 45.37 47.01 5,093,777 +1.63(+3.60%)
Dec 01, 2008 48.79 49.03 45.32 45.38 4,515,190 -3.86(-7.83%)
Nov 28, 2008 47.06 49.23 46.79 49.23 1,971,584 +2.29(+4.87%)
Nov 26, 2008 45.68 46.96 44.87 46.95 3,204,974 +0.32(+0.68%)
Nov 25, 2008 47.33 47.90 45.43 46.63 5,225,088 +0.19(+0.40%)
Nov 24, 2008 47.04 47.52 45.60 46.44 4,314,390 +0.04(+0.08%)
Nov 21, 2008 43.46 46.60 43.46 46.41 6,431,191 +3.01(+6.93%)
Nov 20, 2008 43.92 46.03 43.02 43.40 6,297,876 -0.87(-1.96%)
Nov 19, 2008 46.96 47.87 43.94 44.27 4,035,000 -2.42(-5.18%)
Nov 18, 2008 45.15 47.20 44.70 46.69 6,208,384 +1.36(+3.00%)
Nov 17, 2008 45.49 46.71 44.61 45.33 3,113,401 -0.81(-1.76%)
Nov 14, 2008 47.05 49.02 45.74 46.14 0 -1.88(-3.92%)
Nov 13, 2008 45.95 48.03 43.94 48.02 5,232,024 +2.24(+4.90%)
Nov 12, 2008 46.88 47.17 45.45 45.78 3,629,114 -1.73(-3.64%)
Nov 11, 2008 48.97 48.99 46.99 47.51 4,793,776 -1.98(-4.00%)
Nov 10, 2008 51.25 51.88 48.74 49.49 4,053,905 -0.79(-1.57%)
Nov 07, 2008 49.28 50.71 48.33 50.28 0 +1.23(+2.51%)
Nov 06, 2008 53.31 53.63 48.67 49.05 7,252,961 -4.83(-8.97%)
Nov 05, 2008 55.12 55.34 53.12 53.88 4,766,931 -0.97(-1.77%)
Nov 04, 2008 54.59 55.15 53.81 54.85 4,618,197 +1.23(+2.30%)
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.