Skip to main content

Lockheed Martin (NY: LMT )

464.93 -2.62 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.22 40.31 39.76 39.84 3,333,422 -0.45(-1.11%)
Jul 28, 2005 40.99 41.03 40.17 40.29 5,106,715 -0.61(-1.50%)
Jul 27, 2005 41.18 41.21 40.74 40.90 3,616,910 +0.04(+0.11%)
Jul 26, 2005 41.47 41.65 40.50 40.86 6,230,803 +0.95(+2.37%)
Jul 25, 2005 39.59 40.12 39.39 39.91 3,140,618 +0.33(+0.82%)
Jul 22, 2005 39.46 39.66 39.36 39.59 2,469,329 +0.22(+0.57%)
Jul 21, 2005 39.43 39.71 39.21 39.36 2,727,131 -0.06(-0.16%)
Jul 20, 2005 39.27 39.57 39.04 39.43 2,941,392 +0.11(+0.28%)
Jul 19, 2005 39.31 39.40 39.27 39.32 2,920,718 +0.07(+0.18%)
Jul 18, 2005 39.36 39.36 38.90 39.25 2,792,600 -0.18(-0.45%)
Jul 15, 2005 39.36 39.52 39.20 39.43 3,516,671 +0.06(+0.16%)
Jul 14, 2005 39.68 39.76 39.20 39.36 3,065,282 +0.11(+0.28%)
Jul 13, 2005 39.33 39.39 39.09 39.25 3,268,893 -0.26(-0.65%)
Jul 12, 2005 39.68 39.71 39.36 39.51 2,935,911 +0.07(+0.18%)
Jul 11, 2005 39.65 39.80 39.39 39.44 5,121,281 -0.47(-1.17%)
Jul 08, 2005 40.10 40.17 39.80 39.90 3,855,762 -0.22(-0.54%)
Jul 07, 2005 40.22 40.63 39.82 40.12 3,462,636 -0.10(-0.25%)
Jul 06, 2005 40.85 40.98 40.17 40.22 2,383,499 -0.63(-1.53%)
Jul 05, 2005 41.25 41.25 40.76 40.85 2,859,165 -0.36(-0.88%)
Jul 01, 2005 41.42 41.42 41.09 41.21 1,911,748 -0.20(-0.49%)
Jun 30, 2005 41.05 41.64 41.05 41.42 4,211,454 +0.46(+1.12%)
Jun 29, 2005 41.05 41.14 40.61 40.96 2,616,555 -0.17(-0.42%)
Jun 28, 2005 40.54 41.13 40.51 41.13 2,318,657 +0.59(+1.45%)
Jun 27, 2005 40.48 40.68 40.14 40.54 2,217,634 -0.01(-0.02%)
Jun 24, 2005 40.99 41.23 40.54 40.55 5,053,776 -0.48(-1.17%)
Jun 23, 2005 41.37 41.50 41.03 41.03 2,981,645 -0.36(-0.86%)
Jun 22, 2005 41.39 41.63 41.28 41.39 2,465,100 -0.03(-0.06%)
Jun 21, 2005 41.34 41.48 41.22 41.41 2,168,611 +0.08(+0.19%)
Jun 20, 2005 41.27 41.56 41.08 41.33 2,348,572 +0.05(+0.12%)
Jun 17, 2005 41.12 41.46 41.02 41.28 3,687,704 +0.31(+0.75%)
Jun 16, 2005 41.05 41.08 40.86 40.98 4,363,692 -0.03(-0.08%)
Jun 15, 2005 41.17 41.30 40.79 41.01 3,430,058 -0.15(-0.36%)
Jun 14, 2005 41.18 41.23 40.96 41.16 3,723,101 -0.08(-0.19%)
Jun 13, 2005 41.51 41.75 41.21 41.23 2,617,965 -0.36(-0.87%)
Jun 10, 2005 41.50 41.69 41.44 41.60 2,464,943 -0.03(-0.08%)
Jun 09, 2005 41.42 41.66 41.34 41.63 2,719,143 +0.33(+0.80%)
Jun 08, 2005 41.41 41.60 41.26 41.30 3,926,086 -0.06(-0.15%)
Jun 07, 2005 41.47 41.65 41.36 41.36 3,076,089 -0.07(-0.17%)
Jun 06, 2005 41.47 41.52 41.28 41.43 1,569,682 -0.11(-0.26%)
Jun 03, 2005 41.62 41.73 41.35 41.54 2,140,732 -0.08(-0.18%)
Jun 02, 2005 41.56 41.72 41.51 41.62 2,452,413 +0.20(+0.49%)
Jun 01, 2005 41.32 41.52 41.18 41.41 2,305,187 -0.02(-0.05%)
May 31, 2005 41.76 41.76 41.41 41.43 2,956,272 -0.33(-0.78%)
May 27, 2005 41.61 41.79 41.60 41.76 2,152,166 +0.05(+0.12%)
May 26, 2005 41.56 41.79 41.46 41.71 4,140,034 +0.30(+0.72%)
May 25, 2005 41.47 41.69 41.26 41.41 3,316,193 -0.14(-0.34%)
May 24, 2005 41.46 41.65 41.41 41.55 4,317,488 +0.22(+0.53%)
May 23, 2005 41.28 41.36 41.10 41.33 2,342,933 +0.12(+0.29%)
May 20, 2005 41.41 41.41 41.18 41.21 2,318,970 -0.14(-0.34%)
May 19, 2005 41.44 41.44 41.09 41.35 1,839,232 -0.05(-0.12%)
May 18, 2005 41.38 41.48 41.30 41.40 2,653,988 +0.03(+0.06%)
May 17, 2005 40.77 41.38 40.75 41.37 2,151,539 +0.19(+0.47%)
May 16, 2005 40.67 41.28 40.67 41.18 2,757,673 +0.31(+0.75%)
May 13, 2005 41.34 41.47 40.71 40.88 3,947,700 -0.47(-1.13%)
May 12, 2005 41.18 41.50 41.08 41.34 4,481,630 +0.19(+0.45%)
May 11, 2005 40.61 41.47 40.42 41.16 6,108,167 +0.48(+1.18%)
May 10, 2005 40.51 40.85 40.38 40.68 3,917,941 +0.17(+0.41%)
May 09, 2005 40.19 40.61 39.94 40.51 3,473,756 +0.27(+0.67%)
May 06, 2005 40.42 40.72 40.21 40.24 2,176,286 -0.22(-0.55%)
May 05, 2005 40.56 40.89 40.07 40.47 4,162,117 -0.32(-0.78%)
May 04, 2005 39.87 40.93 39.84 40.79 5,389,264 +0.94(+2.36%)
May 03, 2005 39.50 40.03 39.43 39.85 3,663,114 +0.35(+0.89%)
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.