Skip to main content

Lockheed Martin (NY: LMT )

459.01 +0.67 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.23 35.59 35.09 35.23 3,086,442 -0.03(-0.09%)
Dec 30, 2004 35.22 35.39 34.91 35.26 3,874,648 +0.22(+0.63%)
Dec 29, 2004 35.35 35.52 34.66 35.04 9,908,623 -0.96(-2.66%)
Dec 28, 2004 36.55 36.63 35.99 36.00 7,089,909 -0.39(-1.08%)
Dec 27, 2004 37.31 37.31 36.33 36.39 5,229,213 -0.99(-2.65%)
Dec 23, 2004 37.29 37.51 37.20 37.38 1,630,335 +0.09(+0.24%)
Dec 22, 2004 36.79 37.36 36.73 37.29 4,090,028 +0.76(+2.08%)
Dec 21, 2004 37.23 37.31 36.47 36.53 6,191,490 -0.94(-2.50%)
Dec 20, 2004 37.38 37.63 37.38 37.47 2,024,043 +0.10(+0.25%)
Dec 17, 2004 37.20 37.67 37.20 37.37 3,817,570 -0.21(-0.56%)
Dec 16, 2004 37.66 37.68 37.37 37.58 3,208,165 -0.08(-0.20%)
Dec 15, 2004 37.74 37.83 37.42 37.66 3,305,765 -0.21(-0.55%)
Dec 14, 2004 38.28 38.30 37.51 37.87 4,448,576 -0.44(-1.14%)
Dec 13, 2004 38.05 38.48 37.84 38.31 2,830,066 +0.60(+1.60%)
Dec 10, 2004 37.27 37.86 37.27 37.70 2,727,106 +0.27(+0.73%)
Dec 09, 2004 36.99 37.45 36.93 37.43 3,540,855 -0.06(-0.17%)
Dec 08, 2004 38.03 38.05 36.50 37.50 8,026,799 -0.69(-1.81%)
Dec 07, 2004 38.85 38.85 38.12 38.19 5,239,620 -0.89(-2.27%)
Dec 06, 2004 39.04 39.16 38.95 39.07 3,202,647 -0.01(-0.02%)
Dec 03, 2004 38.88 39.18 38.87 39.08 2,489,966 +0.09(+0.23%)
Dec 02, 2004 38.95 39.06 38.75 38.99 3,498,756 +0.04(+0.10%)
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.