Skip to main content

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 44.23 45.10 42.96 44.07 5,481,956 +0.01(+0.03%)
Mar 30, 2009 44.51 44.87 43.63 44.06 4,704,393 -2.34(-5.04%)
Mar 26, 2009 43.98 46.50 43.98 46.40 6,305,491 +2.68(+6.12%)
Mar 25, 2009 44.04 44.59 42.82 43.72 5,570,584 +0.25(+0.57%)
Mar 24, 2009 43.76 44.73 43.47 43.47 6,096,431 -0.67(-1.52%)
Mar 23, 2009 43.49 44.22 43.37 44.14 5,325,567 +0.87(+2.01%)
Mar 20, 2009 43.59 44.55 43.06 43.28 6,573,156 +0.09(+0.22%)
Mar 19, 2009 43.17 43.94 42.14 43.18 6,687,399 +0.51(+1.19%)
Mar 18, 2009 41.76 43.34 40.96 42.68 5,022,746 +0.75(+1.80%)
Mar 17, 2009 41.28 41.97 40.35 41.92 4,855,176 +0.67(+1.63%)
Mar 16, 2009 39.30 42.01 38.91 41.25 7,390,760 +2.18(+5.57%)
Mar 13, 2009 39.21 39.59 38.60 39.07 0 +0.11(+0.30%)
Mar 12, 2009 37.15 39.19 36.87 38.96 8,464,672 +1.81(+4.88%)
Mar 11, 2009 37.89 38.31 37.00 37.15 6,290,392 -0.53(-1.41%)
Mar 10, 2009 37.73 37.99 37.01 37.68 7,811,727 +0.49(+1.32%)
Mar 09, 2009 37.15 37.93 36.74 37.18 4,813,248 -0.39(-1.04%)
Mar 06, 2009 38.32 39.02 36.65 37.57 0 -0.68(-1.77%)
Mar 05, 2009 38.71 39.27 37.86 38.25 8,134,043 -1.30(-3.29%)
Mar 04, 2009 38.75 40.37 38.12 39.55 10,489,809 +1.27(+3.32%)
Mar 02, 2009 38.71 39.51 38.11 38.28 10,599,560 -2.01(-4.99%)
Feb 27, 2009 43.06 43.24 40.29 40.29 0 -3.72(-8.44%)
Feb 26, 2009 45.27 45.65 43.88 44.01 5,639,409 -0.98(-2.17%)
Feb 25, 2009 47.20 47.23 44.48 44.99 8,934,846 -2.54(-5.35%)
Feb 24, 2009 47.45 48.05 46.43 47.53 5,100,497 +0.36(+0.77%)
Feb 23, 2009 49.53 49.74 47.06 47.16 5,067,725 -2.48(-4.99%)
Feb 20, 2009 47.39 50.11 48.08 49.64 0 +0.38(+0.76%)
Feb 19, 2009 49.65 49.71 48.89 49.26 5,176,198 +0.08(+0.17%)
Feb 18, 2009 48.52 50.07 47.87 49.18 6,234,879 +0.89(+1.84%)
Feb 17, 2009 49.04 49.04 47.59 48.29 4,461,787 -1.81(-3.61%)
Feb 13, 2009 49.15 50.72 48.69 50.10 4,770,410 +0.70(+1.41%)
Feb 12, 2009 49.19 49.43 47.89 49.41 5,958,007 -0.07(-0.14%)
Feb 11, 2009 50.36 50.52 49.23 49.48 4,353,791 -0.32(-0.64%)
Feb 10, 2009 51.59 52.20 49.44 49.79 6,197,850 -2.24(-4.31%)
Feb 09, 2009 50.68 52.11 50.50 52.04 5,875,621 +1.36(+2.68%)
Feb 06, 2009 51.80 51.95 49.51 50.68 9,454,703 -1.44(-2.76%)
Feb 05, 2009 51.33 52.65 50.50 52.11 4,357,145 +0.36(+0.69%)
Feb 04, 2009 51.06 52.61 50.99 51.75 3,981,319 +0.74(+1.45%)
Feb 03, 2009 51.01 51.45 49.06 51.01 6,411,215 +0.46(+0.91%)
Feb 02, 2009 51.72 51.72 49.70 50.55 6,034,526 -1.83(-3.49%)
Jan 30, 2009 52.94 53.63 52.00 52.38 0 -0.68(-1.29%)
Jan 29, 2009 52.65 53.45 52.23 53.06 3,899,748 +0.34(+0.65%)
Jan 28, 2009 53.45 53.63 51.94 52.72 4,024,827 +0.06(+0.11%)
Jan 27, 2009 53.07 53.38 51.37 52.66 4,532,923 -0.03(-0.05%)
Jan 26, 2009 51.54 53.11 51.25 52.69 5,136,148 +0.98(+1.90%)
Jan 23, 2009 53.34 53.69 51.20 51.70 9,122,182 -2.62(-4.82%)
Jan 22, 2009 49.77 54.65 48.97 54.32 9,673,640 +3.22(+6.31%)
Jan 21, 2009 50.83 51.19 49.80 51.10 4,319,805 +0.89(+1.78%)
Jan 20, 2009 52.12 52.58 49.83 50.20 4,631,804 -2.25(-4.30%)
Jan 16, 2009 51.54 52.72 51.06 52.46 0 +1.71(+3.37%)
Jan 15, 2009 50.16 50.78 49.37 50.75 4,861,087 +0.43(+0.86%)
Jan 14, 2009 50.73 51.61 49.72 50.31 5,754,144 -0.93(-1.81%)
Jan 13, 2009 50.66 51.49 49.60 51.24 5,085,009 +0.38(+0.74%)
Jan 12, 2009 51.56 51.77 50.50 50.86 3,420,050 -0.70(-1.36%)
Jan 09, 2009 51.88 52.28 50.88 51.56 4,493,137 -0.03(-0.06%)
Jan 08, 2009 51.91 52.00 50.94 51.59 4,645,543 -0.65(-1.25%)
Jan 07, 2009 53.20 53.20 51.85 52.25 4,480,089 -1.45(-2.70%)
Jan 06, 2009 54.40 54.41 53.17 53.70 4,480,145 +0.16(+0.30%)
Jan 05, 2009 54.46 54.49 52.89 53.54 3,872,868 -1.09(-1.99%)
Jan 02, 2009 53.85 54.84 52.36 54.62 0 +0.94(+1.75%)
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.