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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY:LMT)

465.77 +9.92 (+2.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2025 455.85 466.39 454.00 465.77 1,176,840 +9.92(+2.18%)
Nov 13, 2025 458.01 460.91 455.10 455.85 819,556 -1.19(-0.26%)
Nov 12, 2025 456.14 459.77 455.22 457.04 935,394 -0.03(-0.01%)
Nov 11, 2025 451.77 461.77 451.00 457.07 1,315,946 +4.97(+1.10%)
Nov 10, 2025 456.00 457.10 448.48 452.10 1,629,400 -6.25(-1.36%)
Nov 07, 2025 468.90 469.40 456.20 458.35 2,514,531 -10.57(-2.25%)
Nov 06, 2025 473.11 474.18 466.12 468.92 1,093,626 -4.22(-0.89%)
Nov 05, 2025 483.02 485.85 473.14 473.14 1,707,016 -11.84(-2.44%)
Nov 04, 2025 484.46 488.50 481.00 484.98 1,169,301 -2.96(-0.61%)
Nov 03, 2025 491.00 491.51 484.75 487.94 846,608 -3.94(-0.80%)
Oct 31, 2025 489.00 493.61 486.05 491.88 1,185,207 +2.16(+0.44%)
Oct 30, 2025 485.57 494.46 485.50 489.72 1,080,516 +4.39(+0.90%)
Oct 29, 2025 485.00 488.82 483.67 485.33 971,270 -0.44(-0.09%)
Oct 28, 2025 486.37 489.40 483.62 485.77 1,220,176 -1.14(-0.23%)
Oct 27, 2025 484.08 487.31 479.87 486.91 1,423,006 +1.50(+0.31%)
Oct 24, 2025 490.28 491.82 484.07 485.41 1,368,448 -2.64(-0.54%)
Oct 23, 2025 488.12 493.98 486.52 488.05 1,445,799 +0.91(+0.19%)
Oct 22, 2025 491.47 492.41 482.54 487.14 1,725,879 -2.36(-0.48%)
Oct 21, 2025 482.71 506.60 482.71 489.50 2,869,508 -16.40(-3.24%)
Oct 20, 2025 496.43 505.90 496.43 505.90 1,431,631 +10.75(+2.17%)
Oct 17, 2025 490.48 496.68 488.10 495.15 1,915,509 +1.90(+0.39%)
Oct 16, 2025 500.74 501.31 492.00 493.25 1,099,151 -6.16(-1.23%)
Oct 15, 2025 503.00 505.00 485.48 499.41 1,678,163 -5.77(-1.14%)
Oct 14, 2025 501.25 507.00 499.00 505.18 1,078,172 +1.35(+0.27%)
Oct 13, 2025 502.30 507.43 500.00 503.83 926,408 -1.22(-0.24%)
Oct 10, 2025 508.83 513.45 500.54 505.05 1,313,768 -2.71(-0.53%)
Oct 09, 2025 513.89 515.19 503.81 507.76 1,185,911 -6.26(-1.22%)
Oct 08, 2025 515.25 516.00 511.22 514.02 798,051 +2.95(+0.58%)
Oct 07, 2025 514.20 515.98 509.13 511.07 922,174 -3.17(-0.62%)
Oct 06, 2025 506.63 515.43 506.63 514.24 1,388,906 +9.75(+1.93%)
Oct 03, 2025 499.42 506.81 499.25 504.49 1,006,537 +5.13(+1.03%)
Oct 02, 2025 499.24 503.60 497.01 499.36 915,759 +0.36(+0.07%)
Oct 01, 2025 496.17 504.07 495.00 499.00 1,187,188 -0.21(-0.04%)
Sep 30, 2025 492.58 499.89 491.14 499.21 1,312,191 +7.23(+1.47%)
Sep 29, 2025 497.00 498.99 489.22 491.98 1,390,857 +4.54(+0.93%)
Sep 26, 2025 487.91 490.75 484.57 487.44 916,728 +3.10(+0.64%)
Sep 25, 2025 489.58 490.75 484.06 484.34 1,205,178 -1.91(-0.39%)
Sep 24, 2025 487.15 495.24 485.51 486.25 1,422,793 -0.42(-0.09%)
Sep 23, 2025 480.90 486.78 479.34 486.67 1,135,047 +6.28(+1.31%)
Sep 22, 2025 473.67 482.07 473.01 480.39 1,410,108 +7.45(+1.58%)
Sep 19, 2025 474.23 477.00 471.38 472.94 2,839,219 -0.68(-0.14%)
Sep 18, 2025 471.12 474.36 467.99 473.62 1,107,842 +0.50(+0.11%)
Sep 17, 2025 474.93 477.19 472.63 473.12 1,016,624 -1.20(-0.25%)
Sep 16, 2025 473.59 478.44 471.67 474.32 1,156,816 +1.07(+0.23%)
Sep 15, 2025 471.47 474.29 468.99 473.25 1,148,578 +1.94(+0.41%)
Sep 12, 2025 468.93 472.98 467.17 471.31 1,041,426 +0.58(+0.12%)
Sep 11, 2025 463.85 472.40 462.99 470.73 1,623,442 +6.86(+1.48%)
Sep 10, 2025 456.21 464.38 455.71 463.87 1,076,686 +6.81(+1.49%)
Sep 09, 2025 457.61 457.87 452.42 457.06 1,007,748 -2.05(-0.45%)
Sep 08, 2025 462.93 462.93 452.76 459.11 1,477,632 -4.79(-1.03%)
Sep 05, 2025 456.77 463.98 456.76 463.90 1,465,199 +7.05(+1.54%)
Sep 04, 2025 450.96 457.17 449.50 456.85 1,448,532 +7.79(+1.73%)
Sep 03, 2025 451.07 452.00 446.69 449.06 1,541,636 -3.44(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.