Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	385.27	392.53	381.02	392.21	1,575,887	+7.33(+1.90%)
Jul 28, 2022	378.32	385.54	375.46	384.88	1,070,582	+7.15(+1.89%)
Jul 27, 2022	377.03	378.41	373.44	377.74	885,515	+1.64(+0.44%)
Jul 26, 2022	379.29	381.95	375.87	376.10	1,046,696	-2.83(-0.75%)
Jul 25, 2022	373.79	382.65	373.08	378.93	1,095,208	+4.80(+1.28%)
Jul 22, 2022	379.07	380.99	372.92	374.14	811,810	-0.44(-0.12%)
Jul 21, 2022	373.74	374.90	369.30	374.57	992,746	-0.02(-0.01%)
Jul 20, 2022	370.27	376.73	365.54	374.59	1,646,371	+4.59(+1.24%)
Jul 19, 2022	359.05	370.18	354.17	370.00	3,189,789	+2.94(+0.80%)
Jul 18, 2022	379.09	379.12	366.83	367.07	2,909,957	-10.52(-2.79%)
Jul 15, 2022	382.64	382.64	377.05	377.59	1,290,598	-1.83(-0.48%)
Jul 14, 2022	382.14	384.21	376.77	379.42	1,224,630	-7.29(-1.88%)
Jul 13, 2022	387.76	395.96	386.45	386.70	1,218,654	-5.68(-1.45%)
Jul 12, 2022	397.57	397.97	391.06	392.38	717,918	-4.82(-1.21%)
Jul 11, 2022	396.09	400.92	393.70	397.20	635,853	-1.21(-0.30%)
Jul 08, 2022	403.33	404.68	398.05	398.41	719,534	-1.74(-0.44%)
Jul 07, 2022	402.32	405.65	397.65	400.15	1,241,978	-3.51(-0.87%)
Jul 06, 2022	395.14	405.53	393.60	403.66	1,102,502	+10.08(+2.56%)
Jul 05, 2022	402.62	403.55	385.95	393.58	1,807,238	-17.32(-4.21%)
Jul 01, 2022	407.31	412.26	402.32	410.89	1,370,337	+3.37(+0.83%)
Jun 30, 2022	396.33	407.86	395.12	407.52	1,339,211	+10.49(+2.64%)
Jun 29, 2022	400.98	402.25	394.69	397.03	774,230	-1.72(-0.43%)
Jun 28, 2022	400.92	405.24	397.48	398.75	1,005,926	+1.38(+0.35%)
Jun 27, 2022	397.17	401.10	395.68	397.37	821,060	+0.20(+0.05%)
Jun 24, 2022	394.13	397.58	389.24	397.17	1,865,457	+7.98(+2.05%)
Jun 23, 2022	393.69	394.54	385.93	389.19	1,043,271	-4.58(-1.16%)
Jun 22, 2022	392.45	398.48	390.30	393.76	1,132,372	-3.33(-0.84%)
Jun 21, 2022	390.50	398.55	387.66	397.09	1,555,504	+14.17(+3.70%)
Jun 17, 2022	382.50	384.24	374.06	382.92	3,964,031	-0.74(-0.19%)
Jun 16, 2022	389.01	391.34	381.98	383.66	1,667,078	-8.82(-2.25%)
Jun 15, 2022	395.76	397.13	387.53	392.49	1,310,080	-1.96(-0.50%)
Jun 14, 2022	401.88	402.02	389.65	394.45	1,580,482	-7.36(-1.83%)
Jun 13, 2022	402.25	406.00	399.52	401.80	1,564,700	-5.93(-1.46%)
Jun 10, 2022	408.50	411.68	403.53	407.74	1,230,295	-2.40(-0.58%)
Jun 09, 2022	420.27	420.40	409.93	410.13	1,049,991	-10.13(-2.41%)
Jun 08, 2022	428.41	430.91	419.79	420.27	1,213,860	-12.22(-2.82%)
Jun 07, 2022	418.93	432.83	418.36	432.48	1,188,059	+12.22(+2.91%)
Jun 06, 2022	420.65	422.72	418.51	420.27	727,979	+0.68(+0.16%)
Jun 03, 2022	417.03	423.27	416.24	419.58	979,219	+1.50(+0.36%)
Jun 02, 2022	418.70	419.44	407.97	418.09	1,276,069	+1.72(+0.41%)
Jun 01, 2022	419.91	420.68	413.71	416.37	1,265,147	-0.77(-0.18%)
May 31, 2022	419.88	421.77	415.53	417.14	2,675,415	-7.25(-1.71%)
May 27, 2022	424.94	425.25	418.64	424.39	1,343,994	+2.42(+0.57%)
May 26, 2022	423.86	427.69	421.76	421.97	1,213,652	+0.42(+0.10%)
May 25, 2022	417.72	422.57	415.67	421.54	1,095,938	+4.48(+1.07%)
May 24, 2022	407.85	417.56	407.85	417.06	1,097,966	+9.18(+2.25%)
May 23, 2022	402.61	410.34	402.61	407.88	1,102,370	+8.36(+2.09%)
May 20, 2022	403.14	403.14	393.05	399.51	1,728,305	-1.38(-0.35%)
May 19, 2022	405.82	407.84	394.93	400.90	1,634,553	-8.20(-2.01%)
May 18, 2022	415.38	416.39	407.95	409.10	1,047,588	-6.28(-1.51%)
May 17, 2022	414.26	416.53	406.21	415.38	847,066	+3.25(+0.79%)
May 16, 2022	409.73	414.79	407.05	412.13	1,066,484	+2.24(+0.55%)
May 13, 2022	410.07	412.28	404.08	409.89	1,183,500	+0.55(+0.13%)
May 12, 2022	413.75	415.69	403.47	409.35	1,476,056	-5.48(-1.32%)
May 11, 2022	412.09	419.14	411.25	414.83	1,080,975	+1.20(+0.29%)
May 10, 2022	414.39	420.56	412.09	413.62	1,039,035	+0.27(+0.07%)
May 09, 2022	421.06	422.71	411.73	413.35	1,438,246	-9.97(-2.36%)
May 06, 2022	415.88	423.47	414.36	423.32	1,496,736	+5.92(+1.42%)
May 05, 2022	419.85	421.47	413.13	417.41	1,256,752	-2.44(-0.58%)
May 04, 2022	411.64	420.08	409.62	419.85	1,244,708	+10.33(+2.52%)
May 03, 2022	409.15	412.18	405.92	409.52	1,413,867	+3.73(+0.92%)