Indicators

Lockheed Martin (NY: LMT )

470.34 UNCHANGED

Streaming Delayed 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, 2010	51.51	52.04	51.38	51.51	2,960,338	-0.41(-0.79%)
May 27, 2010	51.95	51.95	51.31	51.92	3,861,474	+0.94(+1.85%)
May 26, 2010	51.75	52.03	50.97	50.98	886	-0.43(-0.83%)
May 25, 2010	50.23	51.63	49.99	51.41	6,659,712	+0.38(+0.75%)
May 24, 2010	51.64	51.85	50.94	51.02	3,929,384	-0.87(-1.68%)
May 21, 2010	48.77	51.91	48.63	51.89	9,234,176	+2.31(+4.66%)
May 20, 2010	49.83	50.38	49.59	49.59	469	-1.89(-3.66%)
May 19, 2010	51.64	51.80	50.50	51.47	4,023,870	-0.32(-0.62%)
May 18, 2010	52.18	52.88	51.55	51.79	156	-0.20(-0.38%)
May 17, 2010	51.77	52.24	51.27	51.99	4,065,630	+0.33(+0.64%)
May 14, 2010	51.66	52.53	51.22	51.66	3,780,268	-1.00(-1.89%)
May 13, 2010	53.36	53.66	52.47	52.65	3,412,053	-0.93(-1.74%)
May 12, 2010	53.38	53.72	53.04	53.59	3,806,449	+0.45(+0.85%)
May 11, 2010	53.63	53.68	53.09	53.13	3,786,250	-0.33(-0.62%)
May 10, 2010	53.07	53.47	52.84	53.47	4,159,248	+1.50(+2.89%)
May 07, 2010	52.64	53.24	51.50	51.96	6,425,308	-1.01(-1.91%)
May 06, 2010	54.03	54.82	50.35	52.97	312	-1.61(-2.95%)
May 05, 2010	54.76	54.91	54.07	54.58	3,225,631	-0.02(-0.04%)
May 04, 2010	55.17	55.19	54.35	54.60	1,298	-0.86(-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.