$206.47 -1.68 (%) Lockheed Martin Corp - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
7/30/2015207.22208.50205.95206.471,554,849
7/29/2015204.77210.41204.31208.152,491,048
7/28/2015202.42204.72201.28203.631,125,298
7/27/2015200.36201.76199.38201.17997,872
7/24/2015202.80202.94200.68201.041,125,000
7/23/2015202.81204.96202.64202.831,175,219
7/22/2015203.33204.44202.00202.791,124,876
7/21/2015204.44204.76202.85203.151,766,978
7/20/2015202.31205.39201.03205.132,051,965
7/17/2015200.93201.66200.40201.18997,953
7/16/2015199.80201.81199.60201.62976,176
7/15/2015199.19199.64198.06199.41972,152
7/14/2015198.90199.82198.36199.051,059,184
7/13/2015196.00198.39195.61197.881,197,212
7/10/2015193.99197.00192.87194.191,638,850
7/9/2015191.76193.12191.21192.131,442,158
7/8/2015188.51191.33188.29190.051,528,244
7/7/2015188.57190.28187.54190.161,328,545
7/6/2015186.73188.48186.42187.99902,600
7/2/2015188.71188.79186.76187.301,024,465
7/1/2015186.01188.29186.01188.17950,075
6/30/2015187.17187.79185.33185.901,275,262
6/29/2015187.59188.52185.41185.521,202,615
6/26/2015190.53190.56188.51188.641,876,298
6/25/2015190.50191.17189.68189.99884,938
6/24/2015191.22191.79190.12190.17857,638
6/23/2015192.43192.95190.88191.64573,046
6/22/2015191.95192.98191.66192.08716,879
6/19/2015192.69192.69190.99191.141,234,928
6/18/2015191.50194.49191.39192.751,159,733
6/17/2015191.36191.78189.72191.02862,134
6/16/2015189.26191.14188.89190.82853,823
6/15/2015190.00190.58189.01189.92710,641
6/12/2015190.59191.53190.22190.981,110,108
6/11/2015189.42191.54189.42191.481,333,103
6/10/2015189.35190.65188.84189.281,729,345
6/9/2015190.43190.54189.30189.351,041,153
6/8/2015189.34190.83189.06189.37964,763
6/5/2015189.41189.77188.43189.331,389,183
6/4/2015190.76192.29189.99190.171,853,956
6/3/2015191.42192.33190.79191.891,340,274
6/2/2015190.61191.29188.80190.771,469,155
6/1/2015189.48192.25188.37191.072,003,827
5/29/2015189.93190.10187.62188.201,517,426
5/28/2015189.41190.76188.93190.121,468,947
5/27/2015190.45191.59190.04191.351,196,082
5/26/2015192.68192.68190.14190.511,380,511
5/22/2015193.26193.36192.16192.86995,635
5/21/2015193.57193.94192.52193.11769,670
5/20/2015193.90193.90192.46193.25826,517
5/19/2015193.02194.31192.91193.38772,271
5/18/2015192.45193.63192.36193.08822,104
5/15/2015193.03193.81192.10192.361,356,467
5/14/2015191.62193.35191.47193.051,004,512
5/13/2015190.97191.99190.81191.00980,927
5/12/2015189.22191.31188.55190.61941,811
5/11/2015189.81191.18189.54190.47832,022
5/8/2015189.96191.04189.48190.48950,627
5/7/2015186.65188.95186.34188.211,040,858
5/6/2015188.51189.07185.91186.831,192,862
5/5/2015189.25189.90187.11187.35993,636
5/4/2015189.20190.85189.15189.69912,656
5/1/2015186.80189.15186.80189.001,196,001
4/30/2015190.97191.46185.65186.602,257,228
4/29/2015193.38194.07190.93191.291,427,160
4/28/2015193.75194.27191.59194.021,095,622
4/27/2015195.64196.58193.53193.841,378,395
4/24/2015197.01197.24195.00195.371,307,363
4/23/2015197.49198.93196.05197.201,178,730
4/22/2015196.70198.09195.21197.631,127,369
4/21/2015198.05198.34195.11196.291,421,126
4/20/2015195.28197.65195.00196.801,276,939
4/17/2015195.80196.44193.94194.821,230,786
4/16/2015196.58198.04195.67197.121,065,342
4/15/2015198.27199.46197.04197.211,154,309
4/14/2015196.89197.77196.35197.341,586,886
4/13/2015200.03201.13196.82197.052,130,365
4/10/2015201.37202.19200.28200.401,278,988
4/9/2015200.52201.91200.29201.44828,374
4/8/2015200.45201.89199.63200.81944,803
4/7/2015201.00202.55199.90200.151,084,827
4/6/2015199.33201.12197.85200.531,366,317
4/2/2015199.37199.56197.67198.721,387,642
4/1/2015202.10202.47197.43198.761,897,154
3/31/2015203.46205.17202.96202.961,262,539
3/30/2015203.50206.19203.00204.891,048,964
3/27/2015200.56202.87200.24202.231,256,654
3/26/2015197.57201.12196.26200.561,499,749
3/25/2015203.34204.00199.00199.021,338,189
3/24/2015202.34204.37200.95203.301,250,876
3/23/2015203.33204.59202.92202.921,028,052
3/20/2015203.05204.04201.67203.773,938,121
3/19/2015202.50203.36201.04202.191,178,037
3/18/2015200.77203.49198.36202.60873,573
3/17/2015201.48202.00200.03200.67936,551
3/16/2015198.22202.30198.10202.111,198,049
3/13/2015197.97199.01195.60197.111,155,424
3/12/2015197.54198.95197.54198.781,047,883
3/11/2015197.94198.41196.91197.21952,960
3/10/2015198.41198.98197.31197.581,087,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!