$190.12 -1.23 (%) Lockheed Martin Corp - NYSE

May. 28, 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
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
3/9/2015197.42200.49197.21199.74887,636
3/6/2015198.38198.64196.71197.661,221,043
3/5/2015199.37200.03198.75199.10872,333
3/4/2015199.70200.08198.78198.97851,444
3/3/2015202.45202.45199.43199.931,312,140
3/2/2015200.67203.13200.29203.021,037,428
2/27/2015201.00201.94200.00200.051,311,416
2/26/2015203.25203.84200.53201.331,349,700
2/25/2015207.05207.06204.50204.862,759,828
2/24/2015205.51206.93204.82206.621,168,595
2/23/2015204.00205.66203.20205.591,440,937
2/20/2015200.86204.00200.28203.991,302,351
2/19/2015198.56201.74197.97201.711,776,085
2/18/2015197.57198.58196.95198.57902,483
2/17/2015196.53198.30195.77197.571,023,492
2/13/2015197.29198.39196.19196.951,253,937
2/12/2015196.71198.23196.39197.481,217,908
2/11/2015195.17197.18195.00196.311,439,827
2/10/2015195.10195.98193.88195.671,280,714
2/9/2015194.35194.99192.70193.021,208,275
2/6/2015194.29196.95192.90195.241,127,096
2/5/2015193.08194.47191.58194.061,063,892
2/4/2015191.34193.53190.62192.281,230,868
2/3/2015190.38192.30189.59192.001,618,183
2/2/2015188.41189.76186.01189.331,554,005
1/30/2015189.77190.96188.28188.372,288,812
1/29/2015189.26192.53187.10192.502,017,001
1/28/2015191.84194.80189.00189.251,570,436
1/27/2015193.00193.49190.32190.551,943,283
1/26/2015196.25196.92193.03195.681,339,423
1/23/2015197.99198.88196.95197.441,313,920
1/22/2015197.00198.56195.28198.091,307,908
1/21/2015195.00196.75194.11195.50966,793
1/20/2015196.63196.99193.01195.75858,244
1/16/2015191.88194.77191.88194.711,085,573
1/15/2015194.16194.73191.85192.37897,276
1/14/2015194.15194.24191.63193.231,101,279
1/13/2015196.14198.44192.68194.351,094,981
1/12/2015195.51196.23193.71194.47896,874
1/9/2015195.09197.07194.82195.021,439,524
1/8/2015190.90196.88190.90195.131,952,999
1/7/2015189.32191.02189.22190.83942,037
1/6/2015189.62190.99186.80188.401,206,318
1/5/2015192.90194.50188.60189.291,506,476
1/2/2015192.10194.48191.04193.31902,755
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center