Indicators

Lockheed Martin (NY: LMT )

466.20 +1.37 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	53.00	53.62	52.20	53.40	2,581,887	+0.41(+0.77%)
May 28, 2009	52.00	53.16	51.48	52.99	2,941,115	+0.77(+1.48%)
May 27, 2009	53.26	53.30	52.17	52.22	2,623,451	-0.94(-1.78%)
May 26, 2009	51.79	53.54	51.76	53.16	3,111,364	+1.16(+2.23%)
May 22, 2009	52.23	52.66	51.81	52.00	1,770,337	-0.03(-0.05%)
May 21, 2009	52.13	52.20	51.30	52.03	3,364,497	-0.64(-1.21%)
May 20, 2009	51.68	53.12	51.55	52.66	5,151,018	+1.24(+2.41%)
May 19, 2009	50.98	51.71	50.63	51.42	3,671,781	-0.01(-0.01%)
May 18, 2009	50.76	51.49	50.48	51.43	2,910,592	+0.40(+0.78%)
May 15, 2009	51.55	51.65	50.47	51.04	3,506,036	-0.60(-1.16%)
May 14, 2009	51.43	52.08	51.20	51.64	2,885,790	+0.22(+0.42%)
May 13, 2009	51.37	51.65	50.72	51.42	3,686,133	-0.69(-1.32%)
May 12, 2009	51.41	52.26	50.67	52.11	3,357,957	+0.80(+1.57%)
May 11, 2009	52.05	52.05	50.95	51.30	4,037,625	-1.35(-2.56%)
May 08, 2009	51.26	52.65	51.26	52.65	3,473,175	+1.77(+3.49%)
May 07, 2009	51.46	51.48	50.33	50.88	5,321,243	-0.51(-0.99%)
May 06, 2009	51.35	51.65	50.53	51.39	3,263,392	+0.51(+1.00%)
May 05, 2009	51.07	51.58	50.56	50.88	4,430,321	-0.42(-0.82%)
May 04, 2009	51.89	52.10	51.02	51.30	5,907,103	-0.80(-1.53%)

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.