Indicators

Lockheed Martin (NY: LMT )

466.20 +1.37 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.85	52.39	51.72	51.85	2,940,512	-0.42(-0.79%)
May 27, 2010	52.30	52.30	51.66	52.27	3,835,613	+0.95(+1.85%)
May 26, 2010	52.10	52.38	51.31	51.32	880	-0.43(-0.83%)
May 25, 2010	50.57	51.98	50.33	51.75	6,615,110	+0.39(+0.75%)
May 24, 2010	51.99	52.20	51.28	51.37	3,903,067	-0.88(-1.68%)
May 21, 2010	49.10	52.26	48.96	52.24	9,172,332	+2.32(+4.66%)
May 20, 2010	50.16	50.72	49.92	49.92	466	-1.90(-3.66%)
May 19, 2010	51.99	52.15	50.84	51.82	3,996,921	-0.32(-0.62%)
May 18, 2010	52.53	53.24	51.90	52.14	155	-0.20(-0.38%)
May 17, 2010	52.12	52.59	51.61	52.34	4,038,401	+0.33(+0.64%)
May 14, 2010	52.00	52.89	51.56	52.00	3,754,950	-1.00(-1.89%)
May 13, 2010	53.72	54.02	52.82	53.01	3,389,202	-0.94(-1.74%)
May 12, 2010	53.74	54.08	53.40	53.95	3,780,956	+0.46(+0.85%)
May 11, 2010	53.99	54.04	53.45	53.49	3,760,892	-0.33(-0.62%)
May 10, 2010	53.43	53.83	53.20	53.83	4,131,392	+1.51(+2.89%)
May 07, 2010	53.00	53.59	51.85	52.31	6,382,275	-1.02(-1.91%)
May 06, 2010	54.39	55.18	50.69	53.33	310	-1.62(-2.95%)
May 05, 2010	55.13	55.28	54.44	54.95	3,204,028	-0.02(-0.04%)
May 04, 2010	55.54	55.56	54.71	54.97	1,289	-0.87(-1.56%)

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.