Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

454.31 +1.23 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 111.17 112.19 112.19 112.19 918,261 +1.27(+1.14%)
Dec 30, 2013 111.72 112.28 110.19 110.92 1,106,983 -0.87(-0.78%)
Dec 27, 2013 112.64 113.19 111.33 111.79 942,774 -0.54(-0.48%)
Dec 26, 2013 110.44 112.61 110.32 112.33 1,983,981 +2.04(+1.85%)
Dec 24, 2013 109.56 110.40 109.43 110.29 962,893 +0.82(+0.74%)
Dec 23, 2013 109.39 110.18 109.23 109.47 2,393,221 +0.64(+0.59%)
Dec 20, 2013 108.23 109.38 107.84 108.83 2,588,625 +0.92(+0.85%)
Dec 19, 2013 108.49 108.49 107.07 107.91 2,025,498 -0.56(-0.51%)
Dec 18, 2013 106.36 108.67 105.66 108.47 3,024,781 +2.17(+2.04%)
Dec 17, 2013 106.00 106.40 105.55 106.30 1,539,252 +0.60(+0.57%)
Dec 16, 2013 105.00 105.97 104.92 105.69 1,683,755 +0.77(+0.73%)
Dec 13, 2013 104.58 105.05 104.30 104.92 1,348,439 +0.79(+0.76%)
Dec 12, 2013 103.56 104.66 103.56 104.13 1,580,593 +0.39(+0.38%)
Dec 11, 2013 105.13 105.28 103.57 103.74 1,543,399 -1.40(-1.33%)
Dec 10, 2013 104.68 105.55 104.45 105.14 1,587,344 +0.29(+0.27%)
Dec 09, 2013 104.52 105.12 104.37 104.85 1,840,662 +0.56(+0.54%)
Dec 06, 2013 104.07 104.52 103.56 104.29 1,877,030 +1.16(+1.12%)
Dec 05, 2013 102.83 103.81 102.65 103.14 1,576,943 +0.32(+0.32%)
Dec 04, 2013 104.58 104.66 102.17 102.81 2,866,588 -1.92(-1.83%)
Dec 03, 2013 105.14 105.43 103.92 104.73 2,633,281 -0.70(-0.67%)
Dec 02, 2013 107.05 107.54 105.23 105.43 2,221,618 -1.49(-1.39%)
Nov 29, 2013 108.58 108.88 106.59 106.92 2,058,217 -1.71(-1.58%)
Nov 27, 2013 107.23 109.00 107.23 108.63 2,512,835 +1.67(+1.56%)
Nov 26, 2013 105.80 107.23 105.65 106.96 3,187,577 +0.97(+0.92%)
Nov 25, 2013 105.54 106.27 105.27 105.99 6,705,479 +0.66(+0.62%)
Nov 22, 2013 103.98 105.38 103.75 105.33 6,469,174 +1.65(+1.59%)
Nov 21, 2013 102.90 103.93 102.62 103.68 4,871,502 +1.11(+1.08%)
Nov 20, 2013 103.81 103.81 102.42 102.57 1,148,414 -1.33(-1.28%)
Nov 19, 2013 103.26 104.19 102.97 103.90 1,400,314 +0.84(+0.81%)
Nov 18, 2013 102.89 103.81 102.89 103.07 1,197,758 +0.30(+0.29%)
Nov 15, 2013 103.13 103.21 101.97 102.77 2,732,420 -0.63(-0.61%)
Nov 14, 2013 102.98 103.48 102.43 103.39 1,185,298 +0.77(+0.75%)
Nov 13, 2013 102.09 102.72 101.34 102.62 2,230,224 +0.02(+0.02%)
Nov 12, 2013 102.54 102.61 101.98 102.60 1,986,306 +0.06(+0.06%)
Nov 11, 2013 103.12 103.12 101.91 102.54 1,377,509 -0.72(-0.70%)
Nov 08, 2013 101.81 103.29 101.69 103.26 1,713,813 +1.43(+1.40%)
Nov 07, 2013 102.35 103.29 101.75 101.83 1,719,158 -0.50(-0.49%)
Nov 06, 2013 101.33 102.38 101.33 102.33 1,234,341 +1.05(+1.03%)
Nov 05, 2013 101.18 101.95 100.97 101.29 1,181,940 -0.20(-0.20%)
Nov 04, 2013 100.94 101.68 100.87 101.49 1,114,727 +0.89(+0.88%)
Nov 01, 2013 99.84 102.31 99.76 100.60 2,855,500 +0.90(+0.91%)
Oct 31, 2013 100.19 100.77 99.56 99.69 2,028,255 -0.28(-0.28%)
Oct 30, 2013 100.28 100.91 99.68 99.98 1,599,739 +0.04(+0.04%)
Oct 29, 2013 99.74 100.10 99.34 99.93 1,646,580 +0.32(+0.32%)
Oct 28, 2013 100.01 100.47 99.40 99.61 1,757,628 -0.58(-0.57%)
Oct 25, 2013 99.00 100.33 98.62 100.19 2,111,676 +1.03(+1.04%)
Oct 24, 2013 98.71 99.43 98.23 99.16 1,504,649 +0.48(+0.48%)
Oct 23, 2013 97.20 98.72 97.20 98.68 2,236,513 +1.44(+1.48%)
Oct 22, 2013 96.89 97.33 95.17 97.23 3,722,860 +3.55(+3.79%)
Oct 21, 2013 96.37 96.49 93.52 93.68 4,612,467 -2.69(-2.79%)
Oct 18, 2013 96.91 96.91 96.19 96.37 1,936,069 -0.34(-0.36%)
Oct 17, 2013 95.38 96.79 95.02 96.72 1,147,191 +1.12(+1.17%)
Oct 16, 2013 94.70 95.69 94.23 95.60 1,998,176 +1.47(+1.56%)
Oct 15, 2013 95.31 95.43 94.00 94.13 1,483,950 -1.20(-1.25%)
Oct 14, 2013 94.09 95.43 93.71 95.33 1,057,416 +0.99(+1.05%)
Oct 11, 2013 94.36 94.64 94.02 94.33 1,685,545 -0.38(-0.40%)
Oct 10, 2013 91.75 94.73 91.75 94.71 1,769,168 +3.48(+3.81%)
Oct 09, 2013 91.68 92.07 91.03 91.24 2,047,381 -0.32(-0.35%)
Oct 08, 2013 92.43 92.67 91.51 91.56 1,444,733 -0.82(-0.89%)
Oct 07, 2013 91.34 93.43 91.09 92.38 2,600,111 +0.79(+0.87%)
Oct 04, 2013 92.08 92.27 90.86 91.59 3,336,465 -0.25(-0.27%)
Oct 03, 2013 93.39 93.40 91.29 91.84 3,568,845 -1.68(-1.80%)
Oct 02, 2013 95.04 95.07 92.79 93.52 4,280,672 -1.81(-1.90%)
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.