$232.72 -0.93 (%) Lockheed Martin Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
4/28/2016232.20234.48231.90232.721,034,891
4/27/2016230.09234.59229.96233.651,405,658
4/26/2016227.85232.22227.85232.161,918,332
4/25/2016226.04226.99225.34226.30986,315
4/22/2016226.60227.87225.60226.831,038,051
4/21/2016226.31227.31225.65226.07997,260
4/20/2016227.00228.12226.06226.58887,319
4/19/2016227.16227.89226.29226.51721,269
4/18/2016225.65227.63225.30227.14824,487
4/15/2016225.87225.92224.62225.811,134,573
4/14/2016226.79226.79225.19225.44774,293
4/13/2016227.00227.16224.93226.38809,135
4/12/2016224.75226.87224.18225.98682,413
4/11/2016226.05226.71224.11224.651,140,225
4/8/2016227.59228.00225.80226.30582,628
4/7/2016226.00227.41225.64226.481,063,205
4/6/2016225.31226.85225.31226.631,276,110
4/5/2016224.03227.03222.82225.621,437,329
4/4/2016223.22224.90223.08224.131,007,673
4/1/2016219.96223.47219.17223.11957,818
3/31/2016222.65223.33221.10221.501,105,235
3/30/2016222.00223.86221.79222.96950,894
3/29/2016219.00220.92218.43220.76748,514
3/28/2016218.81219.55218.34219.06994,841
3/24/2016221.05221.50217.14218.001,319,205
3/23/2016220.89222.54220.62221.26781,907
3/22/2016221.05222.73220.50220.73925,318
3/21/2016220.41223.19220.41221.261,149,739
3/18/2016220.00221.09218.37220.912,114,582
3/17/2016218.28219.94217.42219.251,299,311
3/16/2016217.14218.94216.29218.19882,635
3/15/2016215.34217.32214.81217.051,012,256
3/14/2016215.62217.51215.62216.60934,459
3/11/2016218.00218.89215.96217.051,336,363
3/10/2016216.94218.52215.67216.561,367,605
3/9/2016216.75217.92215.74216.41988,190
3/8/2016213.95216.21210.90215.341,843,814
3/7/2016217.50218.38215.30215.841,017,809
3/4/2016217.91219.08217.56218.72936,287
3/3/2016216.48218.62215.54218.52875,201
3/2/2016218.09218.86215.78217.201,188,626
3/1/2016216.59218.35214.88218.131,159,503
2/29/2016216.67218.10215.73215.791,248,598
2/26/2016219.22219.75217.11217.241,210,195
2/25/2016217.00220.14216.38220.031,489,306
2/24/2016213.58216.99213.50216.631,301,720
2/23/2016214.83215.74213.87215.151,282,903
2/22/2016214.78216.78214.48215.01974,739
2/19/2016214.51214.74212.70213.621,233,287
2/18/2016212.25215.50212.00214.20987,137
2/17/2016210.00212.97209.10212.741,237,731
2/16/2016207.52209.49206.85209.001,548,268
2/12/2016208.31209.92205.55206.082,331,664
2/11/2016211.67212.75203.65207.182,649,690
2/10/2016216.01217.44213.62213.951,737,869
2/9/2016213.12217.33212.24215.981,983,070
2/8/2016209.33215.15209.30214.532,502,133
2/5/2016210.34212.57209.57211.941,892,375
2/4/2016212.50213.38209.28210.211,628,202
2/3/2016212.00213.64210.13212.922,231,158
2/2/2016209.50210.98207.64210.451,574,555
2/1/2016209.26211.34208.87209.801,673,075
1/29/2016207.83211.05206.12211.002,595,912
1/28/2016208.49209.43206.17206.661,863,015
1/27/2016209.89211.64207.00207.862,694,753
1/26/2016201.43211.22200.47209.934,441,492
1/25/2016211.84212.75210.00211.011,792,145
1/22/2016213.71213.71211.01212.041,517,930
1/21/2016211.20212.00208.75210.791,563,513
1/20/2016213.05216.20207.62210.402,459,739
1/19/2016216.69220.78213.17215.292,918,082
1/15/2016211.99217.01211.99215.992,809,107
1/14/2016214.42217.13212.27216.421,920,773
1/13/2016219.26219.62214.06214.401,374,093
1/12/2016216.03218.10214.51217.961,354,867
1/11/2016215.07216.47213.23215.352,550,165
1/8/2016215.01216.35212.37212.911,765,149
1/7/2016213.81216.19212.14213.291,810,068
1/6/2016217.83221.00216.26217.631,787,147
1/5/2016214.59218.94214.02218.261,350,102
1/4/2016214.00215.77211.39213.211,875,170
12/31/2015219.58219.95215.78217.151,157,827
12/30/2015220.93221.24219.62219.80633,524
12/29/2015219.36221.35218.80220.47768,589
12/28/2015218.08218.77217.43218.41612,933
12/24/2015218.00219.00217.49218.56524,370
12/23/2015218.00218.35217.18217.93742,711
12/22/2015216.16218.23215.58217.58895,229
12/21/2015213.80215.59213.52215.471,066,828
12/18/2015213.75215.17211.85212.182,058,224
12/17/2015217.86218.77215.16215.221,282,280
12/16/2015216.00218.11214.75217.501,352,036
12/15/2015217.00217.24214.72214.841,540,042
12/14/2015215.99217.57214.72216.582,026,459
12/11/2015217.54219.16216.70217.201,801,876
12/10/2015217.92219.75217.00218.881,119,080
12/9/2015218.02220.26216.61217.541,194,981
12/8/2015217.69219.78217.30218.81844,729
12/7/2015218.34219.62217.55219.131,537,760
12/4/2015216.00219.90216.00218.391,701,581
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center