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)

455.63 -0.55 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 457.52 459.90 454.88 455.63 1,373,189 -0.55(-0.12%)
Aug 28, 2025 453.87 456.55 450.36 456.18 1,385,953 +1.71(+0.38%)
Aug 27, 2025 456.87 459.47 454.00 454.47 1,294,116 -0.99(-0.22%)
Aug 26, 2025 450.52 456.37 447.00 455.46 2,048,862 +7.74(+1.73%)
Aug 25, 2025 447.07 448.75 445.10 447.72 984,609 +1.52(+0.34%)
Aug 22, 2025 449.99 452.56 444.86 446.20 1,890,336 -1.00(-0.22%)
Aug 21, 2025 444.99 448.49 444.70 447.20 1,026,171 +1.20(+0.27%)
Aug 20, 2025 440.14 447.08 440.14 446.00 1,282,587 +4.90(+1.11%)
Aug 19, 2025 439.86 444.50 438.60 441.10 1,247,767 +0.46(+0.10%)
Aug 18, 2025 440.55 443.77 439.12 440.64 1,153,926 +3.08(+0.70%)
Aug 15, 2025 437.84 441.43 436.46 437.56 1,501,665 +0.24(+0.05%)
Aug 14, 2025 436.04 443.90 434.84 437.32 1,733,325 -5.25(-1.19%)
Aug 13, 2025 432.52 443.45 431.42 442.57 1,890,201 +11.01(+2.55%)
Aug 12, 2025 425.92 431.59 425.00 431.56 1,492,632 +5.30(+1.24%)
Aug 11, 2025 426.00 427.82 424.12 426.26 1,461,666 +0.63(+0.15%)
Aug 08, 2025 431.19 433.59 423.91 425.63 1,478,049 -5.12(-1.19%)
Aug 07, 2025 430.43 434.85 428.05 430.75 1,490,259 -4.10(-0.94%)
Aug 06, 2025 427.77 436.62 427.66 434.85 2,032,023 +6.61(+1.54%)
Aug 05, 2025 423.33 430.07 421.86 428.24 1,643,640 +4.54(+1.07%)
Aug 04, 2025 420.00 424.60 419.00 423.70 1,547,875 +2.69(+0.64%)
Aug 01, 2025 420.76 423.96 417.00 421.01 2,006,316 +0.03(+0.01%)
Jul 31, 2025 417.13 422.58 412.55 420.98 2,177,563 +2.30(+0.55%)
Jul 30, 2025 420.13 422.80 417.15 418.68 1,631,399 -1.45(-0.35%)
Jul 29, 2025 422.74 423.65 417.35 420.13 2,428,304 -1.21(-0.29%)
Jul 28, 2025 425.90 428.86 421.17 421.34 2,423,225 +0.17(+0.04%)
Jul 25, 2025 421.54 425.67 418.51 421.17 2,461,753 +0.62(+0.15%)
Jul 24, 2025 421.00 426.88 420.13 420.55 3,082,677 +1.16(+0.28%)
Jul 23, 2025 413.75 423.37 411.00 419.39 4,577,366 +8.65(+2.11%)
Jul 22, 2025 422.75 437.45 410.11 410.74 8,873,016 -49.79(-10.81%)
Jul 21, 2025 464.64 467.36 460.53 460.53 1,577,224 -3.43(-0.74%)
Jul 18, 2025 469.22 471.21 460.97 463.96 1,845,272 -5.24(-1.12%)
Jul 17, 2025 470.50 474.40 467.71 469.20 926,043 -2.27(-0.48%)
Jul 16, 2025 469.67 472.60 466.41 471.47 935,110 +1.35(+0.29%)
Jul 15, 2025 473.29 473.94 468.51 470.12 1,039,293 -3.45(-0.73%)
Jul 14, 2025 470.00 474.76 468.00 473.57 1,487,606 +6.06(+1.30%)
Jul 11, 2025 464.75 468.21 461.82 467.51 1,209,189 +3.20(+0.69%)
Jul 10, 2025 458.68 466.48 456.00 464.31 1,254,514 +1.25(+0.27%)
Jul 09, 2025 465.38 465.99 460.20 463.06 892,497 +0.05(+0.01%)
Jul 08, 2025 464.20 466.62 460.65 463.01 1,242,766 -6.05(-1.29%)
Jul 07, 2025 464.50 470.55 461.37 469.06 1,223,940 +6.54(+1.41%)
Jul 03, 2025 463.71 465.35 460.97 462.52 707,859 -0.03(-0.01%)
Jul 02, 2025 466.00 466.93 458.61 462.55 1,127,447 -3.39(-0.73%)
Jul 01, 2025 463.00 469.44 460.00 465.94 1,241,407 +2.80(+0.60%)
Jun 30, 2025 459.45 463.82 457.88 463.14 1,204,081 +4.55(+0.99%)
Jun 27, 2025 455.64 459.18 451.46 458.59 1,996,364 +0.69(+0.15%)
Jun 26, 2025 459.31 464.07 456.63 457.90 1,589,718 -0.49(-0.11%)
Jun 25, 2025 464.21 464.88 456.50 458.39 1,262,699 -1.81(-0.39%)
Jun 24, 2025 467.85 468.70 457.68 460.20 1,969,501 -12.26(-2.59%)
Jun 23, 2025 472.93 482.37 468.53 472.46 2,662,391 +1.90(+0.40%)
Jun 20, 2025 469.00 474.31 461.11 470.56 2,419,369 +1.96(+0.42%)
Jun 18, 2025 478.45 482.36 467.96 468.60 1,871,164 -10.74(-2.24%)
Jun 17, 2025 470.76 481.58 467.50 479.34 2,190,264 +12.28(+2.63%)
Jun 16, 2025 482.01 482.73 464.52 467.06 2,754,969 -19.39(-3.99%)
Jun 13, 2025 478.97 488.30 473.35 486.45 2,729,694 +17.18(+3.66%)
Jun 12, 2025 457.31 469.27 456.50 469.27 1,700,212 +12.67(+2.77%)
Jun 11, 2025 464.15 464.15 443.41 456.60 3,615,905 -20.30(-4.26%)
Jun 10, 2025 480.00 481.65 475.64 476.90 1,150,566 -3.93(-0.82%)
Jun 09, 2025 480.28 482.84 476.62 480.83 1,064,282 -0.86(-0.18%)
Jun 06, 2025 477.81 481.96 476.97 481.69 714,573 +3.66(+0.77%)
Jun 05, 2025 484.37 485.13 471.75 478.03 1,063,397 -4.18(-0.87%)
Jun 04, 2025 481.99 486.86 481.69 482.21 1,273,850 +2.04(+0.42%)
Jun 03, 2025 479.00 481.12 476.54 480.17 1,032,227 +1.35(+0.28%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.