Indicators

Lockheed Martin (NY: LMT )

468.13 +2.90 (+0.62%)

Streaming Delayed Price Updated: 12:56 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.64	53.26	51.85	53.04	2,599,295	+0.41(+0.77%)
May 28, 2009	51.65	52.80	51.14	52.63	2,960,946	+0.77(+1.48%)
May 27, 2009	52.91	52.94	51.82	51.87	2,641,140	-0.94(-1.78%)
May 26, 2009	51.44	53.19	51.41	52.81	3,132,342	+1.15(+2.23%)
May 22, 2009	51.88	52.31	51.46	51.65	1,782,273	-0.03(-0.05%)
May 21, 2009	51.78	51.86	50.96	51.68	3,387,182	-0.63(-1.21%)
May 20, 2009	51.33	52.76	51.20	52.31	5,185,748	+1.23(+2.41%)
May 19, 2009	50.64	51.37	50.29	51.08	3,696,537	-0.01(-0.01%)
May 18, 2009	50.42	51.14	50.14	51.09	2,930,217	+0.39(+0.78%)
May 15, 2009	51.20	51.31	50.14	50.69	3,529,676	-0.60(-1.16%)
May 14, 2009	51.09	51.73	50.85	51.29	2,905,248	+0.22(+0.42%)
May 13, 2009	51.03	51.31	50.38	51.07	3,710,986	-0.68(-1.32%)
May 12, 2009	51.06	51.91	50.33	51.76	3,380,598	+0.80(+1.57%)
May 11, 2009	51.70	51.70	50.61	50.96	4,064,848	-1.34(-2.56%)
May 08, 2009	50.92	52.30	50.92	52.30	3,496,593	+1.76(+3.49%)
May 07, 2009	51.12	51.13	50.00	50.54	5,357,121	-0.51(-0.99%)
May 06, 2009	51.01	51.30	50.19	51.04	3,285,395	+0.51(+1.00%)
May 05, 2009	50.73	51.23	50.22	50.54	4,460,192	-0.42(-0.82%)
May 04, 2009	51.54	51.75	50.67	50.95	5,946,932	-0.79(-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.