Skip to main content

Lockheed Martin (NY: LMT )

458.34 -0.22 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 58.06 58.57 57.98 58.10 2,300,799 +0.00(+0.00%)
May 30, 2012 57.82 58.42 57.21 58.10 2,791,899 +0.10(+0.17%)
May 29, 2012 57.75 58.03 57.43 58.01 11,529,924 +0.66(+1.15%)
May 25, 2012 57.72 57.98 57.28 57.35 9,098,631 -0.46(-0.79%)
May 24, 2012 57.95 57.95 57.21 57.80 8,623,252 +0.01(+0.02%)
May 23, 2012 57.80 57.88 56.99 57.79 2,267,991 -0.24(-0.41%)
May 22, 2012 57.96 58.40 57.61 58.03 2,166,225 +0.04(+0.07%)
May 21, 2012 57.72 58.01 57.21 57.98 1,802,875 +0.59(+1.03%)
May 18, 2012 57.66 58.09 57.27 57.39 2,254,573 -0.03(-0.06%)
May 17, 2012 58.39 58.45 57.39 57.43 2,017,281 -1.04(-1.78%)
May 16, 2012 58.89 59.16 58.44 58.47 1,902,381 -0.18(-0.31%)
May 15, 2012 58.95 59.19 58.53 58.65 2,024,269 -0.42(-0.72%)
May 14, 2012 58.70 59.21 58.36 59.07 1,711,172 -0.01(-0.01%)
May 11, 2012 59.75 59.86 59.05 59.08 2,768,071 -0.63(-1.06%)
May 10, 2012 60.04 60.26 59.63 59.71 1,899,713 +0.12(+0.20%)
May 09, 2012 59.99 60.26 59.57 59.59 2,533,972 -0.82(-1.35%)
May 08, 2012 60.31 60.47 59.80 60.41 2,407,269 -0.12(-0.21%)
May 07, 2012 60.86 61.09 60.31 60.54 3,132,696 -0.36(-0.59%)
May 04, 2012 61.90 62.09 60.90 60.90 3,003,682 -1.14(-1.83%)
May 03, 2012 62.28 62.46 61.87 62.03 2,104,936 -0.42(-0.68%)
May 02, 2012 62.20 62.60 62.20 62.46 2,885,660 -0.33(-0.52%)
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.