Skip to main content

Lockheed Martin (NY: LMT )

455.19 -1.58 (-0.35%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 62.79 63.09 61.76 61.95 2,818,004 -0.69(-1.10%)
Mar 29, 2007 62.52 62.89 62.31 62.64 2,095,667 +0.59(+0.95%)
Mar 28, 2007 62.36 62.68 61.90 62.05 2,138,447 -0.64(-1.02%)
Mar 27, 2007 62.60 62.96 62.15 62.69 2,254,967 -0.15(-0.24%)
Mar 26, 2007 63.31 63.33 62.25 62.84 1,830,376 -0.47(-0.74%)
Mar 23, 2007 62.57 63.37 62.53 63.31 2,044,940 +0.79(+1.27%)
Mar 22, 2007 63.53 63.59 62.42 62.52 2,594,825 -1.24(-1.94%)
Mar 21, 2007 62.92 63.75 62.82 63.75 1,866,557 +0.94(+1.49%)
Mar 20, 2007 62.96 63.01 62.41 62.82 1,849,643 -0.38(-0.60%)
Mar 19, 2007 62.57 63.25 62.57 63.19 1,801,718 +0.75(+1.20%)
Mar 16, 2007 62.85 62.87 62.39 62.45 2,666,868 -0.16(-0.25%)
Mar 15, 2007 62.53 62.75 62.22 62.61 2,233,040 -0.06(-0.09%)
Mar 14, 2007 61.99 62.80 61.26 62.66 3,320,743 +0.81(+1.31%)
Mar 13, 2007 63.85 63.68 61.85 61.85 3,238,676 -2.00(-3.13%)
Mar 12, 2007 61.76 63.86 61.71 63.85 3,320,743 +1.99(+3.21%)
Mar 09, 2007 62.29 62.46 61.68 61.86 1,842,125 -0.19(-0.30%)
Mar 08, 2007 62.19 62.56 61.76 62.05 2,074,544 +0.41(+0.66%)
Mar 07, 2007 61.85 62.00 61.49 61.64 1,967,262 -0.23(-0.37%)
Mar 06, 2007 61.86 62.27 61.52 61.87 2,973,994 +0.26(+0.41%)
Mar 05, 2007 60.63 62.28 60.53 61.62 4,489,574 +0.68(+1.11%)
Mar 02, 2007 62.36 62.53 60.94 60.94 3,597,015 -1.52(-2.43%)
Mar 01, 2007 61.46 62.63 59.18 62.46 3,731,273 +0.36(+0.58%)
Feb 28, 2007 61.77 63.11 61.19 62.10 4,808,289 -0.20(-0.32%)
Feb 27, 2007 64.59 64.71 61.51 62.30 4,258,407 -2.49(-3.84%)
Feb 26, 2007 65.17 65.34 64.51 64.79 2,166,981 -0.41(-0.63%)
Feb 23, 2007 64.87 65.33 64.57 65.20 2,554,261 +0.36(+0.55%)
Feb 22, 2007 65.92 66.08 64.57 64.84 5,289,728 -0.64(-0.98%)
Feb 21, 2007 65.61 66.03 65.30 65.48 1,946,588 -0.10(-0.16%)
Feb 20, 2007 64.94 65.61 64.78 65.58 3,284,721 +0.49(+0.75%)
Feb 16, 2007 65.55 65.93 64.86 65.10 2,904,769 -0.89(-1.35%)
Feb 15, 2007 65.22 66.06 65.15 65.98 1,932,336 +0.65(+1.00%)
Feb 14, 2007 65.37 65.64 65.13 65.33 1,581,888 +0.04(+0.06%)
Feb 13, 2007 64.90 65.52 64.82 65.29 2,556,449 +0.40(+0.62%)
Feb 12, 2007 64.59 65.08 64.57 64.89 2,648,181 +0.30(+0.46%)
Feb 09, 2007 64.34 64.87 64.31 64.59 1,684,725 +0.18(+0.28%)
Feb 08, 2007 64.82 64.99 64.27 64.41 2,036,016 -0.41(-0.63%)
Feb 07, 2007 64.44 65.03 64.28 64.82 3,454,181 +0.15(+0.23%)
Feb 06, 2007 63.46 64.69 63.33 64.67 5,680,487 +1.41(+2.23%)
Feb 05, 2007 62.57 63.45 62.48 63.26 2,762,405 +0.40(+0.63%)
Feb 02, 2007 62.48 63.21 62.30 62.87 3,636,639 +0.00(+0.00%)
Feb 01, 2007 61.87 62.91 61.76 62.87 3,573,836 +0.81(+1.31%)
Jan 31, 2007 61.42 62.13 61.40 62.06 2,965,537 +0.61(+0.99%)
Jan 30, 2007 61.30 61.53 61.18 61.45 2,898,974 +0.11(+0.19%)
Jan 29, 2007 61.51 61.69 61.26 61.33 4,918,703 -0.39(-0.63%)
Jan 26, 2007 63.05 63.05 61.43 61.72 3,612,050 -0.49(-0.79%)
Jan 25, 2007 62.89 63.05 62.22 62.22 4,253,239 +0.19(+0.31%)
Jan 24, 2007 62.70 62.71 61.62 62.02 4,855,587 -1.02(-1.62%)
Jan 23, 2007 61.74 63.05 61.62 63.05 4,948,147 +1.26(+2.04%)
Jan 22, 2007 62.11 62.12 61.04 61.79 4,748,148 -0.32(-0.51%)
Jan 19, 2007 61.92 62.41 61.48 62.11 2,472,037 +0.30(+0.49%)
Jan 18, 2007 61.37 62.18 61.37 61.81 2,447,292 +0.19(+0.31%)
Jan 17, 2007 62.09 62.20 61.34 61.62 3,492,395 -0.32(-0.52%)
Jan 16, 2007 61.33 62.24 61.32 61.93 2,430,377 +0.44(+0.72%)
Jan 12, 2007 60.92 61.73 60.86 61.49 2,757,236 +0.42(+0.68%)
Jan 11, 2007 60.37 61.14 60.10 61.08 3,053,555 +0.69(+1.14%)
Jan 10, 2007 59.57 60.56 59.29 60.39 2,044,004 +0.63(+1.05%)
Jan 09, 2007 60.04 60.45 59.54 59.76 2,351,756 -0.06(-0.10%)
Jan 08, 2007 58.45 60.15 58.45 59.82 3,136,092 +1.07(+1.81%)
Jan 05, 2007 58.54 59.11 58.34 58.75 3,061,229 +0.21(+0.36%)
Jan 04, 2007 58.77 58.89 58.15 58.54 3,078,144 -0.15(-0.26%)
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.