Skip to main content

Lockheed Martin (NY: LMT )

565.49 -1.52 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 37.21 37.22 36.51 37.13 3,994,637 -0.25(-0.67%)
Mar 30, 2005 36.65 37.37 36.64 37.37 4,871,425 +0.66(+1.79%)
Mar 29, 2005 36.66 36.78 36.49 36.72 4,385,253 +0.12(+0.32%)
Mar 28, 2005 36.42 36.85 36.41 36.60 2,787,924 +0.23(+0.62%)
Mar 24, 2005 36.59 36.83 36.38 36.38 2,869,336 -0.10(-0.27%)
Mar 23, 2005 36.51 36.65 36.34 36.47 3,072,785 +0.05(+0.15%)
Mar 22, 2005 36.39 36.82 36.39 36.42 3,856,812 -0.03(-0.08%)
Mar 21, 2005 36.72 36.78 36.35 36.45 3,595,634 -0.36(-0.99%)
Mar 18, 2005 36.62 36.92 36.56 36.82 8,977,244 +0.19(+0.53%)
Mar 17, 2005 36.45 36.76 36.36 36.62 3,691,520 +0.17(+0.47%)
Mar 16, 2005 36.48 36.66 36.33 36.45 3,843,654 -0.03(-0.08%)
Mar 15, 2005 36.51 36.69 36.36 36.48 4,605,148 +0.07(+0.20%)
Mar 14, 2005 36.24 36.48 36.12 36.41 3,863,555 +0.24(+0.66%)
Mar 11, 2005 36.57 36.69 36.14 36.17 6,529,114 -0.63(-1.72%)
Mar 10, 2005 36.66 37.00 36.62 36.80 3,536,425 -0.01(-0.02%)
Mar 09, 2005 36.60 36.81 36.51 36.81 3,205,676 +0.07(+0.18%)
Mar 08, 2005 36.21 36.80 36.16 36.74 4,413,377 +0.41(+1.12%)
Mar 07, 2005 36.18 36.72 36.09 36.34 3,835,759 -0.11(-0.30%)
Mar 04, 2005 36.45 36.51 36.20 36.44 2,367,210 +0.15(+0.42%)
Mar 03, 2005 36.34 36.69 36.06 36.29 2,074,290 -0.02(-0.07%)
Mar 02, 2005 35.75 36.55 35.73 36.32 3,282,813 +0.14(+0.39%)
Mar 01, 2005 36.06 36.37 35.98 36.18 2,315,403 +0.17(+0.47%)
Feb 28, 2005 36.36 36.51 35.98 36.01 2,987,261 -0.36(-0.99%)
Feb 25, 2005 35.94 36.48 35.87 36.37 2,912,756 +0.35(+0.96%)
Feb 24, 2005 35.66 36.09 35.66 36.02 3,554,516 +0.42(+1.18%)
Feb 23, 2005 35.72 35.92 35.60 35.60 3,726,387 -0.07(-0.20%)
Feb 22, 2005 35.87 36.22 35.65 35.67 2,428,887 -0.32(-0.88%)
Feb 18, 2005 36.15 36.15 35.90 35.99 2,008,338 -0.07(-0.19%)
Feb 17, 2005 36.36 36.44 36.06 36.06 3,062,423 -0.40(-1.08%)
Feb 16, 2005 36.27 36.63 36.27 36.45 2,239,089 -0.01(-0.02%)
Feb 15, 2005 36.02 36.54 35.90 36.46 2,853,876 +0.36(+0.99%)
Feb 14, 2005 36.21 36.47 36.10 36.10 1,676,932 -0.19(-0.54%)
Feb 11, 2005 36.27 36.52 35.96 36.29 3,609,449 -0.01(-0.02%)
Feb 10, 2005 35.54 36.38 35.45 36.30 4,474,231 +0.76(+2.14%)
Feb 09, 2005 35.63 35.72 35.44 35.54 1,970,674 -0.15(-0.43%)
Feb 08, 2005 35.44 35.74 35.42 35.69 2,394,512 +0.34(+0.96%)
Feb 07, 2005 35.02 35.42 34.90 35.35 3,011,931 +0.30(+0.85%)
Feb 04, 2005 35.26 35.44 35.05 35.05 4,171,771 -0.41(-1.15%)
Feb 03, 2005 35.54 35.79 35.40 35.46 2,754,043 -0.34(-0.95%)
Feb 02, 2005 35.63 36.02 35.60 35.80 2,858,646 +0.10(+0.27%)
Feb 01, 2005 35.15 35.78 34.99 35.70 4,829,156 +0.55(+1.57%)
Jan 31, 2005 34.83 35.25 34.74 35.15 6,151,985 +0.87(+2.54%)
Jan 28, 2005 34.66 34.71 33.68 34.28 5,090,005 -0.01(-0.04%)
Jan 27, 2005 34.05 34.83 33.90 34.29 6,462,668 +0.71(+2.12%)
Jan 26, 2005 33.20 33.60 33.12 33.58 2,894,007 +0.59(+1.79%)
Jan 25, 2005 33.20 33.39 32.98 32.99 2,461,945 -0.13(-0.39%)
Jan 24, 2005 33.38 33.48 33.11 33.12 2,821,804 -0.17(-0.51%)
Jan 21, 2005 33.45 33.67 33.17 33.29 3,710,598 -0.15(-0.45%)
Jan 20, 2005 33.71 34.06 33.44 33.44 3,930,987 -0.54(-1.59%)
Jan 19, 2005 34.38 34.40 33.90 33.98 2,415,400 -0.39(-1.13%)
Jan 18, 2005 34.05 34.46 33.96 34.37 3,382,646 +0.32(+0.95%)
Jan 14, 2005 33.74 34.20 33.74 34.05 4,175,225 +0.40(+1.17%)
Jan 13, 2005 33.90 34.04 33.64 33.65 4,557,288 -0.27(-0.81%)
Jan 12, 2005 33.41 34.02 33.41 33.93 5,010,895 +0.43(+1.27%)
Jan 11, 2005 33.29 33.74 33.08 33.50 6,052,810 +0.06(+0.18%)
Jan 10, 2005 33.26 33.74 33.05 33.44 5,114,511 +0.14(+0.42%)
Jan 07, 2005 33.14 33.45 32.94 33.30 3,549,418 +0.16(+0.48%)
Jan 06, 2005 33.22 33.70 33.00 33.14 4,974,876 -0.07(-0.22%)
Jan 05, 2005 32.40 33.44 32.02 33.22 11,463,531 +0.81(+2.51%)
Jan 04, 2005 32.82 32.82 31.95 32.40 15,614,414 -0.56(-1.70%)
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.