Skip to main content

Lockheed Martin (NY: LMT )

455.22 -1.56 (-0.34%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.33 32.86 32.24 32.82 2,008,922 +0.45(+1.38%)
Dec 30, 2003 32.40 32.69 32.31 32.37 1,876,894 -0.04(-0.12%)
Dec 29, 2003 32.15 32.56 32.10 32.41 1,890,833 +0.04(+0.12%)
Dec 26, 2003 32.35 32.46 32.24 32.37 595,769 +0.03(+0.08%)
Dec 24, 2003 32.23 32.44 32.07 32.35 1,450,583 +0.38(+1.20%)
Dec 23, 2003 31.77 32.01 31.71 31.96 1,982,923 +0.07(+0.22%)
Dec 22, 2003 32.03 32.24 31.80 31.89 2,499,289 -0.19(-0.60%)
Dec 19, 2003 32.07 32.17 31.94 32.08 4,045,722 +0.11(+0.34%)
Dec 18, 2003 31.85 31.98 31.54 31.98 4,755,979 +0.11(+0.36%)
Dec 17, 2003 31.34 31.86 31.31 31.86 2,978,222 +0.57(+1.84%)
Dec 16, 2003 30.98 31.38 30.85 31.29 2,678,145 +0.26(+0.82%)
Dec 15, 2003 31.23 31.40 30.87 31.03 4,212,362 -0.19(-0.61%)
Dec 12, 2003 31.17 31.48 30.84 31.22 2,672,507 +0.06(+0.18%)
Dec 11, 2003 30.80 31.24 30.65 31.17 3,200,305 +0.26(+0.85%)
Dec 10, 2003 30.92 31.07 30.70 30.90 2,865,302 -0.01(-0.04%)
Dec 09, 2003 30.92 30.92 30.64 30.92 2,616,595 -0.01(-0.02%)
Dec 08, 2003 30.14 30.92 30.05 30.92 3,554,885 +0.64(+2.13%)
Dec 05, 2003 30.30 30.37 30.16 30.28 3,096,625 -0.21(-0.69%)
Dec 04, 2003 29.63 30.56 29.58 30.49 6,098,497 +0.79(+2.67%)
Dec 03, 2003 29.29 29.77 29.29 29.70 4,234,132 +0.24(+0.82%)
Dec 02, 2003 29.38 29.53 29.28 29.45 4,301,164 -0.12(-0.41%)
Dec 01, 2003 29.53 29.58 29.24 29.58 3,041,965 +0.24(+0.83%)
Nov 28, 2003 29.34 29.49 29.24 29.33 1,028,345 -0.01(-0.02%)
Nov 26, 2003 29.36 29.41 29.24 29.34 2,680,024 +0.05(+0.17%)
Nov 25, 2003 29.53 29.56 29.09 29.29 7,841,797 -0.37(-1.25%)
Nov 24, 2003 29.69 29.79 29.42 29.66 4,614,397 +0.03(+0.11%)
Nov 21, 2003 29.43 29.66 29.38 29.63 3,248,230 +0.19(+0.65%)
Nov 20, 2003 29.15 29.64 29.15 29.43 3,518,863 +0.18(+0.61%)
Nov 19, 2003 29.05 29.34 29.00 29.26 2,798,113 +0.20(+0.70%)
Nov 18, 2003 28.99 29.19 28.92 29.05 3,591,377 -0.20(-0.68%)
Nov 17, 2003 29.17 29.29 28.84 29.25 5,441,333 +0.39(+1.35%)
Nov 14, 2003 29.31 29.32 28.75 28.86 7,986,981 -0.40(-1.35%)
Nov 13, 2003 29.28 29.44 29.20 29.26 8,132,008 -0.14(-0.48%)
Nov 12, 2003 29.12 29.47 29.10 29.40 3,010,485 +0.25(+0.85%)
Nov 11, 2003 29.16 29.26 29.00 29.15 2,083,785 -0.01(-0.04%)
Nov 10, 2003 29.38 29.43 29.01 29.16 2,290,362 -0.24(-0.80%)
Nov 07, 2003 29.50 29.56 29.29 29.40 3,091,143 -0.17(-0.56%)
Nov 06, 2003 29.21 29.61 29.06 29.56 3,135,779 +0.31(+1.05%)
Nov 05, 2003 29.48 29.48 29.11 29.26 3,467,023 +0.08(+0.26%)
Nov 04, 2003 29.48 29.48 29.16 29.18 2,710,095 -0.19(-0.63%)
Nov 03, 2003 29.60 29.84 29.44 29.36 2,985,818 -0.24(-0.80%)
Oct 31, 2003 30.01 30.01 29.40 29.60 4,445,564 -0.33(-1.09%)
Oct 30, 2003 30.30 30.58 29.93 29.93 4,437,264 -0.04(-0.15%)
Oct 29, 2003 29.69 30.00 29.39 29.97 4,509,934 +0.91(+3.14%)
Oct 28, 2003 29.98 30.07 28.91 29.06 6,442,897 -0.50(-1.68%)
Oct 27, 2003 29.63 29.75 29.38 29.56 2,772,741 -0.15(-0.49%)
Oct 24, 2003 29.16 29.70 28.86 29.70 4,745,955 +0.54(+1.86%)
Oct 23, 2003 28.92 29.28 28.75 29.16 3,036,640 +0.24(+0.82%)
Oct 22, 2003 29.33 29.33 28.89 28.92 3,747,210 -0.47(-1.59%)
Oct 21, 2003 29.50 29.50 29.22 29.39 2,727,323 +0.01(+0.02%)
Oct 20, 2003 29.37 29.41 29.10 29.38 3,280,179 +0.08(+0.26%)
Oct 17, 2003 29.15 29.36 29.24 29.31 3,538,284 +0.15(+0.53%)
Oct 16, 2003 29.46 29.59 29.30 29.15 3,640,241 -0.31(-1.04%)
Oct 15, 2003 29.52 29.56 29.24 29.46 3,854,023 -0.06(-0.19%)
Oct 14, 2003 29.75 29.86 29.25 29.52 4,308,681 -0.24(-0.79%)
Oct 13, 2003 29.54 29.93 29.54 29.75 3,314,635 +0.26(+0.87%)
Oct 10, 2003 29.21 29.53 29.21 29.50 3,873,757 +0.29(+1.01%)
Oct 09, 2003 29.44 29.53 29.06 29.21 3,550,500 -0.09(-0.31%)
Oct 08, 2003 29.22 29.41 28.97 29.29 4,581,508 +0.08(+0.26%)
Oct 07, 2003 29.02 29.30 28.59 29.22 4,586,989 +0.20(+0.68%)
Oct 06, 2003 29.18 29.18 28.91 29.02 3,490,202 -0.16(-0.55%)
Oct 03, 2003 29.73 30.12 29.15 29.18 4,608,446 -0.20(-0.67%)
Oct 02, 2003 29.05 29.59 28.96 29.38 2,971,488 -0.27(-0.90%)
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.