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 29, 2009	52.64	53.26	51.85	53.04	2,599,411	+0.41(+0.77%)
May 28, 2009	51.65	52.80	51.14	52.63	2,961,078	+0.77(+1.48%)
May 27, 2009	52.90	52.94	51.81	51.86	2,641,258	-0.94(-1.78%)
May 26, 2009	51.44	53.18	51.41	52.80	3,132,482	+1.15(+2.23%)
May 22, 2009	51.88	52.31	51.46	51.65	1,782,353	-0.03(-0.05%)
May 21, 2009	51.78	51.85	50.96	51.67	3,387,334	-0.63(-1.21%)
May 20, 2009	51.33	52.76	51.20	52.31	5,185,980	+1.23(+2.41%)
May 19, 2009	50.64	51.36	50.29	51.08	3,696,703	-0.01(-0.01%)
May 18, 2009	50.42	51.14	50.14	51.08	2,930,348	+0.39(+0.78%)
May 15, 2009	51.20	51.31	50.13	50.69	3,529,833	-0.60(-1.16%)
May 14, 2009	51.08	51.73	50.85	51.29	2,905,378	+0.22(+0.42%)
May 13, 2009	51.03	51.31	50.38	51.07	3,711,152	-0.68(-1.32%)
May 12, 2009	51.06	51.91	50.33	51.76	3,380,749	+0.80(+1.57%)
May 11, 2009	51.70	51.70	50.61	50.96	4,065,030	-1.34(-2.56%)
May 08, 2009	50.91	52.30	50.91	52.30	3,496,749	+1.76(+3.49%)
May 07, 2009	51.12	51.13	49.99	50.53	5,357,360	-0.51(-0.99%)
May 06, 2009	51.01	51.30	50.19	51.04	3,285,542	+0.51(+1.00%)
May 05, 2009	50.72	51.23	50.22	50.53	4,460,391	-0.42(-0.82%)
May 04, 2009	51.54	51.74	50.67	50.95	5,947,198	-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.