Indicators

Lockheed Martin (NY: LMT )

470.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	48.82	49.10	48.28	48.98	4,619,880	+0.08(+0.17%)
Nov 27, 2009	48.58	49.18	48.28	48.90	2,026,021	-0.95(-1.91%)
Nov 25, 2009	49.09	49.89	48.96	49.85	4,810,287	+0.66(+1.34%)
Nov 24, 2009	49.02	49.24	48.40	49.19	4,245,433	+0.18(+0.36%)
Nov 23, 2009	48.59	49.04	48.57	49.01	3,546,335	+0.75(+1.55%)
Nov 20, 2009	47.51	48.42	47.35	48.26	4,484,602	+0.52(+1.09%)
Nov 19, 2009	47.69	47.85	46.81	47.74	3,950,562	-0.05(-0.11%)
Nov 18, 2009	48.46	48.71	47.62	47.79	4,363,376	-0.60(-1.24%)
Nov 17, 2009	48.74	48.85	48.10	48.40	3,305,689	-0.42(-0.87%)
Nov 16, 2009	48.43	49.21	48.40	48.82	4,507,989	+0.58(+1.20%)
Nov 13, 2009	47.49	48.32	47.23	48.24	4,896,084	+1.25(+2.66%)
Nov 12, 2009	47.56	47.64	46.73	46.99	5,705,400	-0.62(-1.31%)
Nov 11, 2009	47.59	48.08	47.39	47.62	3,831,601	+0.30(+0.64%)
Nov 10, 2009	47.82	47.91	47.18	47.31	4,397,687	-0.63(-1.31%)
Nov 09, 2009	46.99	47.98	46.78	47.94	5,026,684	+1.15(+2.47%)
Nov 06, 2009	45.78	46.89	45.78	46.78	5,427,436	+0.96(+2.10%)
Nov 05, 2009	44.91	46.21	44.83	45.82	6,046,864	+1.17(+2.63%)
Nov 04, 2009	44.15	45.50	43.87	44.65	6,699,057	+0.63(+1.44%)
Nov 03, 2009	43.44	44.02	43.06	44.01	5,485,754	+0.34(+0.77%)

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.