Indicators

Lockheed Martin (NY: LMT )

470.13 +1.51 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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	3,166,051	-0.22(-0.68%)
May 27, 2004	31.01	31.65	30.99	31.63	5,150,608	+0.86(+2.78%)
May 26, 2004	30.59	30.95	30.45	30.78	3,656,750	+0.19(+0.62%)
May 25, 2004	30.17	30.65	30.00	30.59	2,944,511	+0.42(+1.41%)
May 24, 2004	29.81	30.28	29.81	30.16	3,420,073	+0.44(+1.49%)
May 21, 2004	29.73	29.79	29.41	29.72	2,227,541	+0.16(+0.54%)
May 20, 2004	30.01	30.02	29.49	29.56	2,684,654	-0.51(-1.71%)
May 19, 2004	30.00	30.21	29.98	30.07	2,843,911	+0.21(+0.70%)
May 18, 2004	29.86	30.05	29.66	29.86	2,859,994	+0.15(+0.51%)
May 17, 2004	30.08	30.08	29.65	29.71	2,713,194	-0.37(-1.22%)
May 14, 2004	30.07	30.15	29.79	30.08	3,655,646	-0.12(-0.40%)
May 13, 2004	30.35	30.39	30.00	30.20	3,660,219	-0.18(-0.61%)
May 12, 2004	29.93	30.49	29.88	30.38	4,292,357	+0.24(+0.80%)
May 11, 2004	30.30	30.37	30.04	30.14	3,345,963	-0.15(-0.48%)
May 10, 2004	30.63	30.66	30.21	30.29	3,228,492	-0.51(-1.67%)
May 07, 2004	30.76	31.15	30.72	30.80	3,666,684	-0.20(-0.63%)
May 06, 2004	30.79	31.09	30.70	31.00	5,384,604	+0.37(+1.20%)
May 05, 2004	30.31	30.70	30.18	30.63	3,956,814	+0.27(+0.90%)
May 04, 2004	30.28	30.61	29.97	30.36	4,002,226	+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.