Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	364.12	372.02	364.05	368.57	1,408,318	-3.34(-0.90%)
Sep 29, 2022	380.68	381.09	368.19	371.91	1,181,947	-9.74(-2.55%)
Sep 28, 2022	378.98	383.65	373.16	381.65	1,217,515	+0.25(+0.07%)
Sep 27, 2022	390.43	391.49	380.09	381.40	1,102,658	-7.55(-1.94%)
Sep 26, 2022	392.81	393.30	387.86	388.95	1,266,331	-5.17(-1.31%)
Sep 23, 2022	400.52	400.75	388.88	394.12	1,964,697	-8.60(-2.13%)
Sep 22, 2022	400.57	405.24	394.06	402.72	1,477,631	+1.79(+0.45%)
Sep 21, 2022	408.36	413.89	400.76	400.93	2,207,366	-0.36(-0.09%)
Sep 20, 2022	396.92	402.08	393.43	401.29	1,165,641	+3.87(+0.97%)
Sep 19, 2022	395.01	398.48	393.80	397.42	729,123	+2.13(+0.54%)
Sep 16, 2022	392.39	396.70	391.20	395.29	2,120,611	+0.67(+0.17%)
Sep 15, 2022	395.80	395.80	391.88	394.62	1,246,301	-2.90(-0.73%)
Sep 14, 2022	391.38	399.21	389.57	397.52	1,052,575	+6.97(+1.78%)
Sep 13, 2022	398.18	401.50	388.68	390.55	1,699,300	-8.88(-2.22%)
Sep 12, 2022	401.69	402.16	398.35	399.44	1,414,172	-2.76(-0.69%)
Sep 09, 2022	401.39	404.19	399.80	402.19	1,346,447	+1.79(+0.45%)
Sep 08, 2022	400.32	401.75	395.75	400.40	1,166,142	-0.47(-0.12%)
Sep 07, 2022	396.30	401.59	393.35	400.87	1,316,077	+2.25(+0.56%)
Sep 06, 2022	399.79	403.86	396.71	398.62	1,008,745	-0.75(-0.19%)
Sep 02, 2022	405.50	406.16	398.40	399.37	911,804	-3.85(-0.96%)
Sep 01, 2022	399.06	404.15	398.64	403.23	994,500	+2.39(+0.60%)
Aug 31, 2022	402.99	405.26	400.75	400.84	952,510	-2.10(-0.52%)
Aug 30, 2022	407.04	407.93	401.90	402.94	1,029,623	-4.33(-1.06%)
Aug 29, 2022	405.36	411.27	404.24	407.27	915,952	-1.37(-0.34%)
Aug 26, 2022	417.43	419.68	408.46	408.64	925,542	-7.12(-1.71%)
Aug 25, 2022	411.09	415.95	409.88	415.76	767,726	+4.67(+1.14%)
Aug 24, 2022	411.36	412.74	408.46	411.09	780,954	+0.56(+0.14%)
Aug 23, 2022	410.35	412.06	407.86	410.53	916,814	+0.75(+0.18%)
Aug 22, 2022	415.64	418.61	409.32	409.78	1,146,510	-7.30(-1.75%)
Aug 19, 2022	415.61	417.92	413.30	417.08	1,069,417	+0.65(+0.15%)
Aug 18, 2022	418.86	421.39	414.09	416.44	914,209	-2.12(-0.51%)
Aug 17, 2022	413.38	422.26	412.31	418.56	1,051,352	+1.36(+0.33%)
Aug 16, 2022	414.13	421.79	414.13	417.20	897,712	+2.04(+0.49%)
Aug 15, 2022	410.11	417.02	407.44	415.17	933,731	+3.57(+0.87%)
Aug 12, 2022	406.53	411.64	404.91	411.59	1,031,822	+5.11(+1.26%)
Aug 11, 2022	406.85	409.93	404.92	406.48	1,001,610	-1.08(-0.27%)
Aug 10, 2022	407.64	409.71	404.11	407.56	1,486,636	+1.37(+0.34%)
Aug 09, 2022	404.68	409.36	403.50	406.20	788,593	+4.45(+1.11%)
Aug 08, 2022	405.20	406.98	399.68	401.75	859,927	-2.42(-0.60%)
Aug 05, 2022	403.08	405.53	397.65	404.17	983,925	-1.63(-0.40%)
Aug 04, 2022	408.25	411.98	404.63	405.80	1,188,380	-1.11(-0.27%)
Aug 03, 2022	404.99	409.24	397.76	406.91	1,406,091	+0.49(+0.12%)
Aug 02, 2022	402.84	410.26	397.24	406.42	2,588,120	+9.00(+2.27%)
Aug 01, 2022	396.43	406.15	394.91	397.41	1,816,380	+5.19(+1.32%)
Jul 29, 2022	385.29	392.55	381.03	392.23	1,575,817	+7.33(+1.90%)
Jul 28, 2022	378.33	385.56	375.48	384.90	1,070,535	+7.15(+1.89%)
Jul 27, 2022	377.04	378.43	373.45	377.75	885,475	+1.64(+0.44%)
Jul 26, 2022	379.31	381.96	375.89	376.12	1,046,649	-2.83(-0.75%)
Jul 25, 2022	373.80	382.67	373.10	378.95	1,095,159	+4.80(+1.28%)
Jul 22, 2022	379.09	381.01	372.94	374.15	811,773	-0.44(-0.12%)
Jul 21, 2022	373.75	374.92	369.32	374.59	992,701	-0.02(-0.01%)
Jul 20, 2022	370.29	376.75	365.55	374.61	1,646,298	+4.59(+1.24%)
Jul 19, 2022	359.06	370.20	354.18	370.02	3,189,647	+2.94(+0.80%)
Jul 18, 2022	379.11	379.14	366.85	367.08	2,909,827	-10.52(-2.79%)
Jul 15, 2022	382.65	382.65	377.06	377.60	1,290,541	-1.83(-0.48%)
Jul 14, 2022	382.16	384.23	376.79	379.43	1,224,575	-7.29(-1.88%)
Jul 13, 2022	387.77	395.98	386.46	386.72	1,218,600	-5.68(-1.45%)
Jul 12, 2022	397.59	397.99	391.08	392.40	717,886	-4.81(-1.21%)
Jul 11, 2022	396.11	400.94	393.72	397.21	635,825	-1.21(-0.30%)
Jul 08, 2022	403.35	404.70	398.07	398.43	719,502	-1.74(-0.44%)
Jul 07, 2022	402.34	405.67	397.67	400.17	1,241,922	-3.51(-0.87%)
Jul 06, 2022	395.16	405.55	393.62	403.68	1,102,452	+10.08(+2.56%)
Jul 05, 2022	402.64	403.56	385.97	393.59	1,807,157	-17.32(-4.21%)