$202.62 -2.58 (%) Lockheed Martin Corp - NYSE

Sep. 4, 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
9/4/2015203.54204.34201.41202.621,213,571
9/3/2015204.69206.46204.32205.201,350,948
9/2/2015199.69204.12199.28204.041,490,607
9/1/2015197.87199.59197.02197.621,674,521
8/31/2015203.21203.24201.08201.181,086,765
8/28/2015203.63204.48201.38203.901,391,216
8/27/2015203.92206.94202.91205.431,688,076
8/26/2015203.23203.23196.85202.122,933,824
8/25/2015205.50205.51198.55198.982,100,552
8/24/2015190.01203.27181.91197.463,308,679
8/21/2015208.56208.84204.57204.682,038,453
8/20/2015210.98211.50209.13209.131,406,359
8/19/2015211.96212.91210.67211.281,303,749
8/18/2015212.36213.34212.14212.67774,992
8/17/2015210.88213.12210.77213.02776,428
8/14/2015209.75212.08209.33211.96916,141
8/13/2015208.73210.71208.69209.791,091,175
8/12/2015207.54209.32206.75208.78932,151
8/11/2015209.05209.76207.90208.86985,751
8/10/2015210.04211.57209.34210.78978,459
8/7/2015209.00209.39207.22209.09997,613
8/6/2015209.73209.94208.16209.261,148,345
8/5/2015210.02210.75209.07209.431,210,939
8/4/2015208.51209.79207.25209.531,066,471
8/3/2015207.27207.99206.06207.791,064,667
7/31/2015207.61208.51206.53207.101,116,804
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
  • Showing 1-100 of 1,259 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!