Skip to main content

Lockheed Martin (NY: LMT )

456.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.27 43.42 42.27 43.19 5,579,249 +0.63(+1.49%)
Jan 30, 2006 42.35 42.58 42.11 42.56 4,395,957 +0.31(+0.73%)
Jan 27, 2006 42.72 42.77 42.14 42.25 3,902,279 -0.52(-1.21%)
Jan 26, 2006 42.77 43.37 42.55 42.77 6,229,237 +1.26(+3.05%)
Jan 25, 2006 41.95 42.06 41.46 41.51 2,618,591 -0.44(-1.05%)
Jan 24, 2006 41.92 42.23 41.82 41.95 2,889,863 +0.19(+0.46%)
Jan 23, 2006 41.72 42.03 41.60 41.76 2,937,477 +0.33(+0.80%)
Jan 20, 2006 41.81 41.90 41.35 41.42 2,495,485 -0.39(-0.93%)
Jan 19, 2006 41.66 41.88 41.50 41.81 2,399,788 +0.08(+0.20%)
Jan 18, 2006 41.97 41.97 41.61 41.73 2,747,022 -0.23(-0.55%)
Jan 17, 2006 41.66 42.11 41.63 41.96 2,592,591 -0.04(-0.11%)
Jan 13, 2006 41.66 42.15 41.51 42.01 3,428,805 -0.21(-0.50%)
Jan 12, 2006 42.11 42.45 41.79 42.22 3,162,545 -0.09(-0.21%)
Jan 11, 2006 42.10 42.36 41.89 42.31 2,802,311 +0.20(+0.49%)
Jan 10, 2006 41.60 42.10 41.50 42.10 2,517,725 +0.03(+0.06%)
Jan 09, 2006 41.79 42.08 41.76 42.08 3,581,044 +0.27(+0.66%)
Jan 06, 2006 41.12 41.91 41.09 41.80 3,835,870 +0.61(+1.47%)
Jan 05, 2006 41.02 41.23 40.80 41.19 2,737,625 +0.03(+0.06%)
Jan 04, 2006 40.63 41.34 40.63 41.17 3,997,036 +0.59(+1.46%)
Jan 03, 2006 40.42 40.72 39.92 40.58 3,726,860 -0.05(-0.13%)
Dec 30, 2005 40.40 40.70 40.37 40.63 1,641,886 +0.07(+0.17%)
Dec 29, 2005 40.70 40.79 40.56 40.56 1,332,554 -0.19(-0.45%)
Dec 28, 2005 40.59 40.76 40.45 40.74 1,421,516 +0.15(+0.38%)
Dec 27, 2005 40.63 40.86 40.56 40.59 2,179,731 +0.01(+0.02%)
Dec 23, 2005 40.54 40.70 40.35 40.58 1,377,505 +0.04(+0.09%)
Dec 22, 2005 40.25 40.56 40.22 40.54 2,210,743 +0.29(+0.73%)
Dec 21, 2005 40.07 40.41 40.06 40.25 2,802,780 +0.18(+0.45%)
Dec 20, 2005 39.97 40.38 39.83 40.07 2,463,064 +0.08(+0.21%)
Dec 19, 2005 40.74 40.32 39.87 39.99 3,319,952 -0.75(-1.85%)
Dec 16, 2005 40.70 41.04 40.49 40.74 3,578,694 +0.04(+0.11%)
Dec 15, 2005 40.34 40.78 40.48 40.70 1,792,401 +0.36(+0.90%)
Dec 14, 2005 40.31 40.77 40.31 40.33 2,621,880 +0.03(+0.06%)
Dec 13, 2005 39.63 40.43 39.62 40.31 2,891,273 +0.64(+1.61%)
Dec 12, 2005 40.18 40.26 39.59 39.67 2,531,038 -0.50(-1.26%)
Dec 09, 2005 39.87 40.29 39.86 40.17 2,607,001 +0.34(+0.87%)
Dec 08, 2005 39.80 39.91 39.46 39.83 2,720,553 +0.05(+0.13%)
Dec 07, 2005 39.73 39.78 39.46 39.78 2,842,563 +0.15(+0.39%)
Dec 06, 2005 39.29 39.97 39.29 39.62 3,071,077 +0.34(+0.88%)
Dec 05, 2005 39.36 39.55 39.11 39.28 3,987,795 -0.07(-0.18%)
Dec 02, 2005 39.43 39.57 39.16 39.35 2,321,163 -0.17(-0.44%)
Dec 01, 2005 38.69 39.83 39.31 39.52 4,580,303 +0.83(+2.15%)
Nov 30, 2005 38.99 39.10 38.60 38.69 3,673,921 -0.19(-0.49%)
Nov 29, 2005 38.63 39.04 38.56 38.88 5,624,513 +0.34(+0.88%)
Nov 28, 2005 38.91 38.93 38.47 38.54 3,543,924 -0.18(-0.46%)
Nov 25, 2005 38.56 38.85 38.47 38.72 2,304,404 +0.36(+0.93%)
Nov 23, 2005 38.69 38.76 38.30 38.37 4,876,165 -0.33(-0.84%)
Nov 22, 2005 38.91 39.07 38.60 38.69 3,833,678 -0.37(-0.95%)
Nov 21, 2005 38.37 39.57 38.36 39.06 4,552,580 +0.78(+2.03%)
Nov 18, 2005 38.95 38.95 38.28 38.28 3,584,333 -0.64(-1.64%)
Nov 17, 2005 38.56 38.92 38.56 38.92 2,001,494 +0.34(+0.89%)
Nov 16, 2005 38.58 38.84 38.34 38.58 2,350,765 +0.27(+0.70%)
Nov 15, 2005 38.02 38.65 38.02 38.31 3,636,175 +0.13(+0.35%)
Nov 14, 2005 37.99 38.19 37.67 38.17 3,225,508 +0.26(+0.67%)
Nov 11, 2005 37.78 37.99 37.70 37.92 3,046,644 +0.14(+0.37%)
Nov 10, 2005 37.83 37.93 37.60 37.78 4,361,030 -0.04(-0.12%)
Nov 09, 2005 37.99 38.24 37.74 37.82 3,514,322 -0.17(-0.44%)
Nov 08, 2005 37.94 38.17 37.91 37.99 3,701,331 -0.12(-0.30%)
Nov 07, 2005 37.78 38.14 37.82 38.10 4,402,065 +0.33(+0.88%)
Nov 04, 2005 38.28 38.47 37.59 37.77 5,032,006 -0.52(-1.35%)
Nov 03, 2005 38.29 38.52 38.20 38.29 3,430,372 -0.01(-0.02%)
Nov 02, 2005 38.37 38.51 38.21 38.30 4,872,406 +0.02(+0.05%)
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.