Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	468.50	470.24	462.00	467.05	947,920	-0.54(-0.11%)
Dec 29, 2022	464.66	470.01	463.99	467.59	796,157	+3.68(+0.79%)
Dec 28, 2022	466.72	469.41	463.60	463.91	843,991	-2.19(-0.47%)
Dec 27, 2022	465.62	469.69	464.18	466.10	821,779	+2.12(+0.46%)
Dec 23, 2022	460.34	464.83	459.24	463.98	689,188	+3.83(+0.83%)
Dec 22, 2022	467.06	467.37	455.01	460.15	1,584,043	-8.02(-1.71%)
Dec 21, 2022	468.38	470.97	466.28	468.16	1,029,029	+1.44(+0.31%)
Dec 20, 2022	463.58	471.81	462.56	466.72	1,056,559	+4.19(+0.90%)
Dec 19, 2022	462.53	468.48	460.75	462.54	968,379	+0.00(+0.00%)
Dec 16, 2022	456.62	463.32	454.74	462.54	2,698,703	+2.88(+0.63%)
Dec 15, 2022	461.78	465.71	456.13	459.66	1,111,763	-6.14(-1.32%)
Dec 14, 2022	461.96	468.76	460.95	465.80	1,126,948	+4.77(+1.04%)
Dec 13, 2022	470.42	470.77	459.54	461.03	1,802,953	-5.86(-1.25%)
Dec 12, 2022	465.57	467.70	463.22	466.89	1,175,865	+2.63(+0.57%)
Dec 09, 2022	466.23	470.76	463.90	464.25	892,161	-1.73(-0.37%)
Dec 08, 2022	465.87	469.28	462.31	465.98	793,879	+4.01(+0.87%)
Dec 07, 2022	464.95	469.69	461.27	461.97	1,041,403	-2.69(-0.58%)
Dec 06, 2022	471.69	471.69	462.93	464.66	1,121,362	-6.40(-1.36%)
Dec 05, 2022	471.25	475.20	468.81	471.06	1,413,403	-5.34(-1.12%)
Dec 02, 2022	462.56	479.01	462.56	476.40	1,817,076	+12.04(+2.59%)
Dec 01, 2022	467.08	468.50	461.46	464.36	951,615	-1.44(-0.31%)
Nov 30, 2022	460.82	466.53	458.64	465.80	1,530,266	+3.93(+0.85%)
Nov 29, 2022	460.92	462.82	459.62	461.87	841,000	+0.85(+0.18%)
Nov 28, 2022	458.07	462.96	457.96	461.02	984,216	-0.24(-0.05%)
Nov 25, 2022	462.06	462.26	459.31	461.26	336,976	+2.28(+0.50%)
Nov 23, 2022	457.75	460.81	456.74	458.98	1,069,518	+1.50(+0.33%)
Nov 22, 2022	460.80	462.03	457.27	457.49	878,235	-1.37(-0.30%)
Nov 21, 2022	456.52	461.74	456.44	458.86	1,813,726	+3.93(+0.86%)
Nov 18, 2022	451.88	458.79	451.06	454.93	2,264,360	+3.86(+0.86%)
Nov 17, 2022	443.65	452.98	442.94	451.06	1,470,018	+6.23(+1.40%)
Nov 16, 2022	443.88	447.71	440.40	444.83	1,071,838	-0.96(-0.22%)
Nov 15, 2022	444.45	453.18	437.02	445.80	3,428,857	+4.97(+1.13%)
Nov 14, 2022	445.89	450.31	438.28	440.83	2,396,697	-1.74(-0.39%)
Nov 11, 2022	458.67	461.62	441.37	442.56	3,209,176	-25.68(-5.48%)
Nov 10, 2022	465.84	468.67	457.68	468.24	1,677,998	+5.33(+1.15%)
Nov 09, 2022	467.26	469.83	462.01	462.90	1,449,267	-8.53(-1.81%)
Nov 08, 2022	466.44	471.95	464.49	471.43	1,279,739	+5.24(+1.12%)
Nov 07, 2022	460.33	467.46	458.88	466.20	989,555	+6.64(+1.44%)
Nov 04, 2022	462.88	464.16	450.87	459.56	1,552,446	-3.00(-0.65%)
Nov 03, 2022	457.74	467.48	456.58	462.56	1,353,173	+2.63(+0.57%)
Nov 02, 2022	462.29		459.39	459.93	1,354,156	-3.41(-0.74%)
Nov 01, 2022	463.72	468.61	461.65	463.33	1,288,964	-1.00(-0.22%)
Oct 31, 2022	458.39	465.81	457.42	464.34	1,350,404	+1.73(+0.37%)
Oct 28, 2022	452.24	468.59	450.62	462.61	2,143,977	+12.35(+2.74%)
Oct 27, 2022	443.25	452.40	443.08	450.26	1,586,638	+8.94(+2.03%)
Oct 26, 2022	440.95	449.03	439.56	441.32	1,629,913	+2.30(+0.52%)
Oct 25, 2022	433.20	442.25	431.43	439.02	1,610,619	+2.57(+0.59%)
Oct 24, 2022	438.00	444.77	434.64	436.46	2,110,543	+2.72(+0.63%)
Oct 21, 2022	423.35	433.81	419.94	433.74	1,698,144	+9.80(+2.31%)
Oct 20, 2022	419.44	424.87	417.84	423.94	1,867,705	+4.18(+1.00%)
Oct 19, 2022	414.05	427.02	410.59	419.76	2,749,504	+7.75(+1.88%)
Oct 18, 2022	384.64	415.51	383.11	412.01	4,807,685	+32.94(+8.69%)
Oct 17, 2022	374.96	382.21	374.14	379.07	1,694,877	+7.54(+2.03%)
Oct 14, 2022	385.77	386.77	370.28	371.53	1,436,440	-15.79(-4.08%)
Oct 13, 2022	374.96	388.36	373.26	387.32	1,061,323	+8.15(+2.15%)
Oct 12, 2022	388.25	390.13	378.91	379.17	966,210	-13.01(-3.32%)
Oct 11, 2022	387.04	397.05	387.04	392.19	1,062,005	+1.02(+0.26%)
Oct 10, 2022	388.88	399.41	387.50	391.17	1,165,855	+5.75(+1.49%)
Oct 07, 2022	380.26	386.09	377.83	385.41	1,178,842	+4.15(+1.09%)
Oct 06, 2022	383.18	385.06	379.80	381.26	782,578	-2.77(-0.72%)
Oct 05, 2022	387.46	388.94	382.38	384.03	868,205	-3.44(-0.89%)
Oct 04, 2022	384.60	389.12	381.47	387.46	1,111,135	+6.08(+1.59%)