Skip to main content

Lockheed Martin (NY: LMT )

460.00 +0.99 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.89 39.12 38.28 38.41 3,423,231 -0.48(-1.24%)
Oct 28, 2005 38.31 38.90 38.19 38.89 2,349,638 +0.95(+2.51%)
Oct 27, 2005 38.10 38.35 37.90 37.94 3,454,608 -0.16(-0.42%)
Oct 26, 2005 38.91 38.92 37.98 38.10 4,223,420 -0.74(-1.89%)
Oct 25, 2005 39.39 39.39 38.55 38.83 4,572,034 -0.71(-1.80%)
Oct 24, 2005 38.56 39.59 38.52 39.54 3,218,099 +0.98(+2.55%)
Oct 21, 2005 39.09 39.35 38.50 38.56 4,463,870 -0.53(-1.36%)
Oct 20, 2005 39.61 39.87 38.87 39.09 2,992,154 -0.68(-1.71%)
Oct 19, 2005 39.00 39.82 38.69 39.77 3,733,373 +1.15(+2.99%)
Oct 18, 2005 38.66 38.81 38.33 38.62 2,736,251 -0.18(-0.47%)
Oct 17, 2005 38.43 38.86 38.10 38.80 2,351,687 +0.29(+0.76%)
Oct 14, 2005 37.80 38.61 37.63 38.51 2,842,365 +0.91(+2.41%)
Oct 13, 2005 37.74 38.02 37.10 37.60 2,044,699 -0.13(-0.34%)
Oct 12, 2005 37.79 38.12 37.40 37.73 2,387,952 -0.05(-0.13%)
Oct 11, 2005 38.31 38.50 37.75 37.78 2,546,255 -0.57(-1.49%)
Oct 10, 2005 38.16 38.54 38.10 38.35 1,601,165 +0.09(+0.23%)
Oct 07, 2005 38.47 38.48 38.06 38.26 2,226,495 -0.10(-0.25%)
Oct 06, 2005 38.21 38.55 38.07 38.36 2,792,382 +0.24(+0.63%)
Oct 05, 2005 38.22 38.45 38.05 38.12 3,296,462 -0.27(-0.69%)
Oct 04, 2005 38.95 39.13 38.35 38.38 2,744,608 -0.56(-1.45%)
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.