Indicators

Lockheed Martin (NY: LMT )

461.91 -1.29 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.