Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	296.19	298.15	295.33	296.40	2,133,069	-0.08(-0.03%)
Sep 27, 2018	294.86	297.11	293.36	296.48	1,365,634	+2.72(+0.92%)
Sep 26, 2018	293.86	295.46	293.34	293.76	1,353,879	-0.57(-0.19%)
Sep 25, 2018	289.99	295.86	289.11	294.33	1,587,988	+5.11(+1.77%)
Sep 24, 2018	288.56	290.71	286.41	289.22	1,373,540	-0.07(-0.02%)
Sep 21, 2018	286.21	289.50	286.21	289.29	2,189,445	+3.88(+1.36%)
Sep 20, 2018	291.17	291.55	281.88	285.41	2,338,848	-5.29(-1.82%)
Sep 19, 2018	294.05	296.24	288.30	290.69	2,067,389	-3.36(-1.14%)
Sep 18, 2018	291.29	295.45	290.85	294.05	1,341,335	+3.32(+1.14%)
Sep 17, 2018	288.30	291.02	287.87	290.73	1,304,123	+3.03(+1.05%)
Sep 14, 2018	283.85	288.30	282.30	287.69	1,531,374	+3.87(+1.36%)
Sep 13, 2018	279.92	284.32	279.81	283.82	1,506,410	+5.14(+1.84%)
Sep 12, 2018	275.34	279.16	275.34	278.68	1,548,467	+2.61(+0.95%)
Sep 11, 2018	275.91	277.46	274.42	276.07	931,659	-0.62(-0.22%)
Sep 10, 2018	281.63	282.02	276.44	276.69	1,662,080	-4.78(-1.70%)
Sep 07, 2018	281.04	283.48	280.06	281.47	1,508,147	-0.33(-0.12%)
Sep 06, 2018	275.50	282.33	275.27	281.79	1,548,379	+6.50(+2.36%)
Sep 05, 2018	274.92	275.59	273.74	275.30	1,042,002	-0.50(-0.18%)
Sep 04, 2018	274.16	276.09	272.10	275.80	1,105,755	+1.29(+0.47%)
Aug 31, 2018		274.51	274.51	274.51	0	+0.48(+0.18%)
Aug 30, 2018	275.86	277.98	273.25	274.03	1,654,987	-2.10(-0.76%)
Aug 29, 2018	276.25	276.64	274.33	276.13	1,134,521	-0.02(-0.01%)
Aug 28, 2018	276.42	276.71	274.41	276.15	963,072	+0.00(+0.00%)
Aug 27, 2018	274.22	276.71	274.16	276.15	866,316	+2.60(+0.95%)
Aug 24, 2018	272.45	273.64	271.37	273.55	908,479	+1.09(+0.40%)
Aug 23, 2018	274.23	274.29	271.49	272.46	843,087	-1.63(-0.59%)
Aug 22, 2018	275.90	276.31	273.99	274.09	811,058	-2.10(-0.76%)
Aug 21, 2018	276.20	277.06	275.12	276.19	1,371,345	+0.14(+0.05%)
Aug 20, 2018	276.93	277.54	275.70	276.05	1,030,492	-0.86(-0.31%)
Aug 17, 2018	277.44	278.77	276.47	276.91	1,641,252	-0.54(-0.19%)
Aug 16, 2018	272.45	278.09	272.29	277.44	1,403,845	+6.95(+2.57%)
Aug 15, 2018	271.07	271.53	267.72	270.50	1,551,951	-0.76(-0.28%)
Aug 14, 2018	268.11	272.63	267.88	271.25	1,144,538	+4.21(+1.58%)
Aug 13, 2018	266.08	268.42	265.64	267.04	928,275	+0.44(+0.17%)
Aug 10, 2018	268.11	268.11	265.12	266.60	1,270,696	-2.20(-0.82%)
Aug 09, 2018	268.02	269.48	266.21	268.80	1,231,322	+0.34(+0.13%)
Aug 08, 2018	270.33	270.56	267.53	268.46	1,083,736	-1.79(-0.66%)
Aug 07, 2018	270.11	270.96	266.99	270.25	1,278,530	+0.42(+0.15%)
Aug 06, 2018	271.27	271.27	267.07	269.83	2,039,743	-3.09(-1.13%)
Aug 03, 2018	274.69	274.69	271.70	272.92	1,110,376	-1.25(-0.46%)
Aug 02, 2018	274.61	275.14	272.66	274.18	963,507	-2.48(-0.90%)
Aug 01, 2018	277.21	277.62	274.64	276.65	1,635,209	-1.00(-0.36%)
Jul 31, 2018	273.63	277.93	273.63	277.65	1,158,799	+5.10(+1.87%)
Jul 30, 2018	275.95	277.56	272.13	272.55	1,491,415	-3.39(-1.23%)
Jul 27, 2018	276.20	276.83	273.98	275.94	1,186,014	+0.98(+0.36%)
Jul 26, 2018	276.57	277.45	273.45	274.96	2,362,884	-1.21(-0.44%)
Jul 25, 2018	275.05	276.69	269.62	276.17	2,471,967	+1.52(+0.55%)
Jul 24, 2018	276.71	280.67	266.50	274.64	3,821,160	+3.61(+1.33%)
Jul 23, 2018	274.63	275.44	269.72	271.03	1,861,463	-3.59(-1.31%)
Jul 20, 2018	271.05	274.88	270.28	274.63	1,841,456	+2.51(+0.92%)
Jul 19, 2018	271.86	273.19	270.91	272.12	892,652	-0.14(-0.05%)
Jul 18, 2018	270.51	272.95	269.48	272.26	1,010,756	+1.93(+0.71%)
Jul 17, 2018	272.36	273.29	269.15	270.33	1,019,324	-1.32(-0.49%)
Jul 16, 2018	271.93	275.33	270.39	271.65	1,530,861	+0.58(+0.21%)
Jul 13, 2018	267.07	272.03	266.94	271.07	1,952,871	+4.31(+1.61%)
Jul 12, 2018	263.43	267.75	262.92	266.76	1,507,219	+5.73(+2.20%)
Jul 11, 2018				261.03	1,052,301	-1.92(-0.73%)
Jul 10, 2018	262.33	264.72	261.57	262.94	1,791,197	+2.00(+0.77%)
Jul 09, 2018	256.28	261.79	255.73	260.94	1,461,628	+6.21(+2.44%)
Jul 06, 2018	254.07	256.71	252.20	254.74	1,319,493	+0.00(+0.00%)
Jul 05, 2018	255.66	258.12	253.03	254.74	1,158,366	-0.23(-0.09%)
Jul 03, 2018		254.97	254.97	254.97	0	+0.29(+0.11%)