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)

488.00 -0.87 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 30, 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 (%)
Dec 30, 2025 489.34 491.70 487.94 488.00 995,843 -0.87(-0.18%)
Dec 29, 2025 483.83 489.43 483.29 488.87 932,119 +5.84(+1.21%)
Dec 26, 2025 485.20 487.06 481.18 483.03 606,019 -2.72(-0.56%)
Dec 24, 2025 485.00 491.18 484.45 485.75 581,598 +3.20(+0.66%)
Dec 23, 2025 484.00 484.95 481.00 482.55 864,037 -1.02(-0.21%)
Dec 22, 2025 474.96 485.02 474.96 483.57 1,120,563 +9.44(+1.99%)
Dec 19, 2025 466.34 475.72 464.88 474.13 2,826,457 +3.99(+0.85%)
Dec 18, 2025 472.41 476.20 469.00 470.14 1,363,856 -4.65(-0.98%)
Dec 17, 2025 471.00 476.89 462.25 474.79 1,988,671 -2.27(-0.48%)
Dec 16, 2025 479.61 479.79 473.86 477.06 1,255,432 -7.36(-1.52%)
Dec 15, 2025 478.99 484.77 477.24 484.42 1,002,267 +4.17(+0.87%)
Dec 12, 2025 475.66 480.84 470.79 480.25 1,384,461 +5.37(+1.13%)
Dec 11, 2025 470.29 479.70 470.29 474.88 1,295,477 +6.94(+1.48%)
Dec 10, 2025 465.21 473.08 455.88 467.94 2,313,552 +1.05(+0.22%)
Dec 09, 2025 466.28 472.81 465.00 466.89 1,102,308 +1.51(+0.32%)
Dec 08, 2025 453.50 465.56 451.48 465.38 1,388,389 +13.18(+2.91%)
Dec 05, 2025 447.78 452.82 446.41 452.20 1,290,905 +3.85(+0.86%)
Dec 04, 2025 448.18 449.53 445.43 448.35 1,283,186 +1.55(+0.35%)
Dec 03, 2025 443.41 448.47 439.05 446.80 1,751,534 +4.98(+1.13%)
Dec 02, 2025 440.98 442.75 437.25 441.82 1,535,361 +2.63(+0.60%)
Dec 01, 2025 453.28 454.08 438.50 439.19 1,657,305 -18.67(-4.08%)
Nov 28, 2025 454.54 457.86 452.61 457.86 748,023 +3.70(+0.81%)
Nov 26, 2025 453.30 457.26 452.98 454.16 1,299,841 +1.75(+0.39%)
Nov 25, 2025 451.06 454.03 448.48 452.41 1,615,279 +1.35(+0.30%)
Nov 24, 2025 459.43 461.19 450.06 451.06 1,405,090 -9.72(-2.11%)
Nov 21, 2025 468.60 469.40 459.96 460.78 1,575,477 -7.48(-1.60%)
Nov 20, 2025 473.88 477.43 465.02 468.26 1,043,902 -1.65(-0.35%)
Nov 19, 2025 472.00 472.42 468.30 469.91 861,297 -4.81(-1.01%)
Nov 18, 2025 475.22 485.00 471.20 474.72 1,241,578 +3.94(+0.84%)
Nov 17, 2025 467.28 471.60 464.72 470.78 1,821,263 +5.01(+1.08%)
Nov 14, 2025 455.85 466.39 454.00 465.77 1,177,330 +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%)
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.