Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lockheed Martin (NY: LMT )

454.87 -1.91 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 447.88 457.11 447.86 456.78 1,277,498 +10.79(+2.42%)
Mar 26, 2024 446.50 448.62 445.86 445.99 766,707 -0.32(-0.07%)
Mar 25, 2024 447.86 448.55 444.81 446.31 775,122 +0.43(+0.10%)
Mar 22, 2024 444.50 446.25 443.67 445.88 1,008,298 +2.72(+0.61%)
Mar 21, 2024 441.36 443.89 439.33 443.16 912,090 +2.75(+0.62%)
Mar 20, 2024 437.03 440.96 436.56 440.41 844,840 +3.22(+0.74%)
Mar 19, 2024 435.25 437.29 433.98 437.19 898,693 +3.99(+0.92%)
Mar 18, 2024 435.82 436.09 431.68 433.20 965,351 -2.62(-0.60%)
Mar 15, 2024 433.15 438.21 433.15 435.82 5,151,338 +0.05(+0.01%)
Mar 14, 2024 436.36 437.61 433.30 435.77 1,153,590 +1.17(+0.27%)
Mar 13, 2024 435.71 437.79 433.74 434.60 986,597 -0.31(-0.07%)
Mar 12, 2024 432.92 435.77 432.35 434.91 825,052 +0.16(+0.04%)
Mar 11, 2024 434.31 436.01 432.60 434.75 951,080 +1.85(+0.43%)
Mar 08, 2024 428.50 432.98 427.57 432.90 763,170 +2.91(+0.68%)
Mar 07, 2024 434.00 435.58 429.48 429.99 1,085,851 -3.49(-0.81%)
Mar 06, 2024 431.98 433.81 430.92 433.48 775,338 +1.50(+0.35%)
Mar 05, 2024 433.74 436.01 429.76 431.98 1,037,987 +0.04(+0.01%)
Mar 04, 2024 428.57 433.88 426.95 431.94 1,271,425 +5.48(+1.28%)
Mar 01, 2024 427.90 428.91 424.00 426.46 1,059,048 -1.78(-0.42%)
Feb 29, 2024 429.33 430.75 427.56 428.24 1,503,114 -1.09(-0.25%)
Feb 28, 2024 428.73 431.85 427.70 429.33 1,036,868 +2.03(+0.48%)
Feb 27, 2024 425.56 428.09 423.39 427.30 893,112 +1.24(+0.29%)
Feb 26, 2024 428.36 429.30 423.68 426.05 987,689 -1.93(-0.45%)
Feb 23, 2024 425.75 428.29 425.08 427.98 848,411 +2.21(+0.52%)
Feb 22, 2024 421.99 426.35 420.75 425.77 1,245,979 +1.33(+0.31%)
Feb 21, 2024 423.11 425.10 421.28 424.44 976,747 +3.26(+0.77%)
Feb 20, 2024 422.09 425.17 420.68 421.18 1,373,878 +0.20(+0.05%)
Feb 16, 2024 420.04 422.06 419.46 420.98 812,355 +0.94(+0.22%)
Feb 15, 2024 415.53 420.27 415.53 420.04 1,145,027 +4.89(+1.18%)
Feb 14, 2024 424.56 425.38 410.90 415.14 2,519,662 -8.27(-1.95%)
Feb 13, 2024 426.21 428.75 420.16 423.41 1,097,309 -1.54(-0.36%)
Feb 12, 2024 423.64 427.41 422.90 424.95 1,014,615 +1.56(+0.37%)
Feb 09, 2024 424.42 424.55 421.38 423.39 1,046,408 -0.50(-0.12%)
Feb 08, 2024 426.23 426.62 422.63 423.89 977,900 -3.08(-0.72%)
Feb 07, 2024 423.43 427.16 423.43 426.97 987,849 +3.13(+0.74%)
Feb 06, 2024 418.91 425.89 417.30 423.84 1,073,546 +5.21(+1.24%)
Feb 05, 2024 420.91 421.28 416.77 418.63 1,388,582 -4.24(-1.00%)
Feb 02, 2024 425.02 425.77 421.29 422.87 981,027 -3.77(-0.88%)
Feb 01, 2024 427.10 428.62 423.59 426.64 1,183,613 +0.36(+0.08%)
Jan 31, 2024 429.20 430.56 425.93 426.28 1,127,579 -2.25(-0.53%)
Jan 30, 2024 428.13 428.70 424.66 428.54 1,023,034 +3.64(+0.86%)
Jan 29, 2024 427.86 428.88 422.47 424.89 1,916,047 -1.89(-0.44%)
Jan 26, 2024 428.82 430.27 423.60 426.78 1,269,793 -1.12(-0.26%)
Jan 25, 2024 426.87 430.78 422.65 427.90 1,827,903 -0.60(-0.14%)
Jan 24, 2024 436.32 439.97 428.40 428.51 1,779,241 -7.96(-1.82%)
Jan 23, 2024 455.25 455.66 430.73 436.47 3,641,775 -18.95(-4.16%)
Jan 22, 2024 454.26 457.47 452.12 455.42 1,224,618 +0.99(+0.22%)
Jan 19, 2024 457.20 457.49 452.64 454.43 872,935 -1.80(-0.39%)
Jan 18, 2024 452.78 456.63 450.24 456.22 786,055 +3.08(+0.68%)
Jan 17, 2024 454.34 459.42 451.76 453.14 927,177 -1.36(-0.30%)
Jan 16, 2024 462.87 462.87 453.04 454.50 820,612 -5.30(-1.15%)
Jan 12, 2024 454.04 460.00 453.20 459.81 973,568 +9.98(+2.22%)
Jan 11, 2024 453.24 454.47 446.09 449.83 789,377 -2.25(-0.50%)
Jan 10, 2024 452.88 456.31 451.47 452.08 670,941 -0.88(-0.20%)
Jan 09, 2024 455.21 455.27 449.97 452.97 738,295 -2.29(-0.50%)
Jan 08, 2024 451.10 455.35 450.23 455.26 721,296 +2.08(+0.46%)
Jan 05, 2024 456.69 456.76 449.97 453.18 710,500 -1.36(-0.30%)
Jan 04, 2024 458.94 460.57 454.44 454.54 1,095,719 -1.24(-0.27%)
Jan 03, 2024 455.45 460.72 454.47 455.78 1,182,464 +2.98(+0.66%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.