Indicators

Lockheed Martin (NY: LMT )

470.34 +9.40 (+2.04%)

Official Closing 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 29, 2013	107.84	108.15	105.87	106.20	2,072,187	-1.70(-1.58%)
Nov 27, 2013	106.51	108.27	106.51	107.90	2,529,890	+1.66(+1.56%)
Nov 26, 2013	105.08	106.50	104.94	106.24	3,209,213	+0.97(+0.92%)
Nov 25, 2013	104.83	105.55	104.56	105.28	6,750,992	+0.65(+0.62%)
Nov 22, 2013	103.28	104.67	103.06	104.62	6,513,082	+1.64(+1.59%)
Nov 21, 2013	102.21	103.23	101.93	102.98	4,904,567	+1.10(+1.08%)
Nov 20, 2013	103.11	103.11	101.73	101.88	1,156,209	-1.32(-1.28%)
Nov 19, 2013	102.56	103.49	102.27	103.20	1,409,819	+0.83(+0.81%)
Nov 18, 2013	102.20	103.11	102.20	102.37	1,205,888	+0.30(+0.29%)
Nov 15, 2013	102.43	102.51	101.29	102.08	2,750,966	-0.62(-0.61%)
Nov 14, 2013	102.29	102.78	101.74	102.70	1,193,343	+0.76(+0.75%)
Nov 13, 2013	101.40	102.02	100.66	101.93	2,245,361	+0.02(+0.02%)
Nov 12, 2013	101.85	101.92	101.30	101.91	1,999,788	+0.06(+0.06%)
Nov 11, 2013	102.42	102.42	101.22	101.85	1,386,858	-0.71(-0.70%)
Nov 08, 2013	101.12	102.59	101.00	102.56	1,725,445	+1.42(+1.40%)
Nov 07, 2013	101.66	102.59	101.06	101.15	1,730,826	-0.50(-0.49%)
Nov 06, 2013	100.65	101.69	100.65	101.64	1,242,719	+1.04(+1.03%)
Nov 05, 2013	100.50	101.27	100.29	100.60	1,189,962	-0.20(-0.20%)
Nov 04, 2013	100.25	101.00	100.19	100.81	1,122,293	+0.88(+0.88%)

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.