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 (%)
May 28, 2004	31.58	31.65	31.24	31.42	3,165,909	-0.22(-0.68%)
May 27, 2004	31.01	31.65	30.99	31.64	5,150,377	+0.86(+2.78%)
May 26, 2004	30.59	30.95	30.46	30.78	3,656,586	+0.19(+0.62%)
May 25, 2004	30.17	30.65	30.00	30.59	2,944,379	+0.42(+1.41%)
May 24, 2004	29.81	30.28	29.81	30.16	3,419,920	+0.44(+1.49%)
May 21, 2004	29.73	29.80	29.42	29.72	2,227,441	+0.16(+0.54%)
May 20, 2004	30.01	30.02	29.49	29.56	2,684,534	-0.51(-1.71%)
May 19, 2004	30.00	30.21	29.98	30.07	2,843,784	+0.21(+0.70%)
May 18, 2004	29.87	30.06	29.66	29.87	2,859,866	+0.15(+0.51%)
May 17, 2004	30.08	30.08	29.65	29.71	2,713,073	-0.37(-1.22%)
May 14, 2004	30.07	30.15	29.80	30.08	3,655,483	-0.12(-0.40%)
May 13, 2004	30.35	30.39	30.01	30.20	3,660,055	-0.18(-0.61%)
May 12, 2004	29.93	30.49	29.88	30.39	4,292,165	+0.24(+0.80%)
May 11, 2004	30.30	30.37	30.04	30.14	3,345,813	-0.15(-0.48%)
May 10, 2004	30.63	30.66	30.21	30.29	3,228,347	-0.51(-1.67%)
May 07, 2004	30.77	31.15	30.72	30.80	3,666,520	-0.20(-0.63%)
May 06, 2004	30.79	31.10	30.70	31.00	5,384,363	+0.37(+1.20%)
May 05, 2004	30.32	30.70	30.18	30.63	3,956,637	+0.27(+0.90%)
May 04, 2004	30.28	30.61	29.97	30.36	4,002,047	+0.22(+0.72%)

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.