Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	LMT	466.11	473.54	457.66	460.08	-1.26	1,789,364	35,683	460.00	465.00
2024-04-22	Z	LMT	465.23	469.54	460.41	461.33	-2.33	1,820,707	32,517	460.00	474.25
2024-04-19	Z	LMT	457.80	465.36	457.28	463.87	8.05	1,387,827	28,754	459.99	465.99
2024-04-18	Z	LMT	454.84	458.05	454.2675	456.09	0.074	714,945	18,102	454.44	456.95
2024-04-17	Z	LMT	456.71	457.24	451.7301	456.05	1.73	848,175	21,148	455.20	456.88
2024-04-16	Z	LMT	454.71	458.85	453.6251	454.31	1.22	1,452,207	30,787	454.31	455.65
2024-04-15	Z	LMT	459.12	459.3001	451.63	453.09	2.69	2,442,114	39,515	452.82	457.00
2024-04-12	Z	LMT	454.11	457.9799	450.11	450.40	-1.655	1,250,598	25,105	450.00	454.00
2024-04-11	Z	LMT	451.50	453.75	448.945	452.32	0.42	942,696	20,876	445.67	453.59
2024-04-10	Z	LMT	444.69	452.61	442.835	451.71	4.38	1,247,754	24,128	452.00	454.00
2024-04-09	Z	LMT	448.69	452.06	446.18	447.57	-4.785	842,906	20,361	446.50	452.10
2024-04-08	Z	LMT	456.00	457.00	452.27	452.38	-3.00	751,171	18,148	452.50	453.03
2024-04-05	Z	LMT	452.41	455.5732	449.85	455.38	1.19	891,935	19,292	451.48	455.65
2024-04-04	Z	LMT	450.26	455.98	447.145	454.04	6.19	1,398,214	24,832	446.96	455.50
2024-04-03	Z	LMT	452.92	454.1469	447.59	447.90	-5.32	758,761	18,499	445.24	453.00
2024-04-02	Z	LMT	453.63	455.69	452.56	453.24	0.55	837,942	20,378	452.75	453.94
2024-04-01	Z	LMT	454.14	455.36	451.22	452.79	-2.19	717,170	18,806	450.00	455.90
2024-03-29	Z	LMT	456.80	457.11	453.95	454.87	-1.897	0	0	454.88	455.75
2024-03-28	Z	LMT	456.80	457.11	453.95	454.87	-1.897	1,119,536	19,448	454.88	455.75
2024-03-27	Z	LMT	447.88	457.11	447.86	456.78	10.92	1,277,533	21,818	453.36	456.00
2024-03-26	Z	LMT	446.50	448.62	445.855	445.99	-0.20	766,707	15,896	445.97	447.49
2024-03-25	Z	LMT	447.86	448.55	444.813	446.31	0.47	775,120	17,433	445.00	447.74
2024-03-22	Z	LMT	444.50	446.25	443.67	445.88	2.75	1,008,133	17,125	446.01	446.84
2024-03-21	Z	LMT	441.36	443.89	439.3301	443.16	2.66	912,114	17,888	443.00	443.90
2024-03-20	Z	LMT	437.03	440.958	436.56	440.41	3.17	844,946	18,320	440.77	441.00
2024-03-19	Z	LMT	435.25	437.29	433.98	437.19	4.01	898,811	17,169	437.41	437.50
2024-03-18	Z	LMT	435.82	436.09	431.68	433.20	-2.63	965,332	18,411	432.48	437.04
2024-03-15	Z	LMT	433.15	438.21	433.15	435.82	0.115	5,151,269	22,463	434.00	440.71
2024-03-14	Z	LMT	436.36	437.61	433.30	435.77	1.266	1,153,598	23,571	434.27	437.49
2024-03-13	Z	LMT	435.71	437.79	433.74	434.60	-0.315	986,608	18,747	432.27	436.93
2024-03-12	Z	LMT	432.92	435.775	432.35	434.91	0.17	825,083	17,803	434.37	435.67
2024-03-11	Z	LMT	434.31	436.01	432.60	434.75	1.91	950,965	19,628	435.10	435.53
2024-03-08	Z	LMT	428.50	432.98	427.57	432.90	2.91	763,157	19,874	427.55	434.10
2024-03-07	Z	LMT	434.00	435.58	429.48	429.99	-3.57	1,085,996	21,852	429.00	431.69
2024-03-06	Z	LMT	431.98	433.81	430.915	433.48	1.68	775,356	18,885	431.50	433.69
2024-03-05	Z	LMT	433.74	436.01	429.76	431.98	0.02	1,038,104	22,598	427.11	445.00
2024-03-04	Z	LMT	428.57	433.88	426.95	431.94	5.47	1,271,759	24,930	430.68	433.00
2024-03-01	Z	LMT	428.00	428.91	424.0001	426.41	-1.83	1,059,044	21,843	424.00	427.50
2024-02-29	Z	LMT	429.33	430.75	427.56	428.24	-1.11	1,503,165	21,328	424.72	430.00
2024-02-28	Z	LMT	431.88	435.02	430.8401	432.48	1.91	1,029,493	19,684	431.00	432.38
2024-02-27	Z	LMT	428.68	431.23	426.50	430.43	1.28	886,985	19,579	427.55	432.15
2024-02-26	Z	LMT	431.50	432.45	426.79	429.18	-2.02	980,614	19,745	428.00	431.80
2024-02-23	Z	LMT	428.87	431.43	428.20	431.12	2.27	842,221	17,798	429.00	431.43
2024-02-22	Z	LMT	425.09	429.48	423.8325	428.89	1.20	1,236,927	22,564	428.03	428.75
2024-02-21	Z	LMT	426.21	428.22	424.37	427.55	3.32	969,926	17,637	426.25	428.55
2024-02-20	Z	LMT	425.19	428.29	423.7701	424.27	0.36	1,363,916	21,988	423.00	426.45
2024-02-19	Z	LMT	423.12	425.16	422.54	424.07	0.915	0	0	423.00	424.54
2024-02-16	Z	LMT	423.12	425.16	422.54	424.07	0.915	805,646	19,552	423.00	424.54
2024-02-15	Z	LMT	418.58	423.35	418.58	423.12	4.87	1,136,758	23,758	422.02	423.36
2024-02-14	Z	LMT	427.68	428.50	413.92	418.19	-8.45	2,503,707	43,370	418.24	419.50
2024-02-13	Z	LMT	429.34	431.90	423.24	426.52	-1.41	1,089,516	23,720	426.50	428.35
2024-02-12	Z	LMT	426.75	430.55	426.00	428.07	1.57	1,007,249	22,666	428.00	428.95
2024-02-09	Z	LMT	427.53	427.665	424.47	426.50	-0.46	1,038,704	20,364	425.20	428.11
2024-02-08	Z	LMT	429.36	429.7516	425.73	427.00	-3.23	971,898	20,576	416.89	429.62
2024-02-07	Z	LMT	426.54	430.29	426.54	430.10	3.15	980,755	20,725	429.00	430.82
2024-02-06	Z	LMT	421.98	429.02	420.36	426.95	5.16	1,065,782	21,236	424.76	428.74
2024-02-05	Z	LMT	424.00	424.37	419.83	421.70	-4.258	1,379,575	29,599	421.55	427.38
2024-02-02	Z	LMT	428.14	428.895	424.38	425.97	-3.79	973,492	24,505	426.00	428.90
2024-02-01	Z	LMT	430.23	431.77	426.70	429.77	0.38	1,175,128	25,019	429.25	432.00
2024-01-31	Z	LMT	432.35	433.72	429.0574	429.41	-2.36	1,119,563	21,970	422.00	432.50
2024-01-30	Z	LMT	431.27	431.85	427.775	431.68	3.81	1,015,959	24,385	429.38	434.06
2024-01-29	Z	LMT	431.00	432.03	425.57	428.01	-1.98	1,902,859	32,887	427.50	430.00
2024-01-26	Z	LMT	431.97	433.4226	426.71	429.91	-1.25	1,260,269	26,137	427.00	432.00
2024-01-25	Z	LMT	430.00	433.9427	425.75	431.04	-0.62	1,813,836	36,461	430.00	431.18