$215.98 +1.45 (%) Lockheed Martin Corp - NYSE

Feb. 9, 2016 | 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
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
12/3/2015219.27219.76214.69215.461,776,848
12/2/2015220.25220.95218.78218.941,307,361
12/1/2015220.06223.10219.37220.201,267,238
11/30/2015223.60223.68218.53219.163,000,777
11/27/2015225.53226.23224.31225.91972,764
11/25/2015226.48227.91225.32225.802,156,656
11/24/2015224.96226.99224.51226.431,235,198
11/23/2015226.50227.68225.47226.03939,863
11/20/2015225.45226.98224.96226.061,321,151
11/19/2015224.48225.47223.50224.001,411,411
11/18/2015222.54223.37220.72223.221,185,393
11/17/2015222.07225.25220.81222.392,082,154
11/16/2015214.31220.84214.08220.671,516,186
11/13/2015213.50214.82211.78213.161,059,103
11/12/2015214.50215.06212.66213.581,292,233
11/11/2015214.37216.53214.26215.111,197,848
11/10/2015214.37215.74212.63214.071,166,067
11/9/2015215.77216.37214.06214.701,657,342
11/6/2015218.00218.49215.04216.631,456,262
11/5/2015219.17220.59218.01218.60911,612
11/4/2015219.71220.35218.51218.83933,118
11/3/2015220.00220.46218.34218.901,046,425
11/2/2015219.89221.00218.91220.591,160,716
10/30/2015219.00220.69218.33219.831,774,826
10/29/2015221.00222.69217.77218.251,795,865
10/28/2015222.25224.44218.36221.041,973,558
10/27/2015219.97225.15219.81223.041,399,861
10/26/2015219.32221.35218.89220.941,383,815
10/23/2015218.00219.42217.23219.321,280,865
10/22/2015212.22216.99212.22216.511,190,158
10/21/2015209.76213.16208.74211.561,334,024
10/20/2015207.38209.55205.14208.731,926,488
10/19/2015209.24210.73208.50210.641,329,875
10/16/2015210.40211.00208.69209.781,145,664
10/15/2015209.23211.70207.51209.181,497,619
10/14/2015212.05212.59207.99208.151,192,894
10/13/2015213.22214.36211.94211.981,026,158
10/12/2015213.61214.63212.76214.331,048,086
10/9/2015214.44216.27213.22213.261,339,964
10/8/2015212.28214.66211.34214.37782,818
10/7/2015211.79214.02211.04212.951,127,110
10/6/2015211.70212.65210.27210.401,625,662
10/5/2015208.30211.86207.70211.731,347,588
10/2/2015202.01206.61201.81206.611,154,771
10/1/2015206.31207.34202.82204.751,889,689
9/30/2015204.34207.71204.23207.311,721,813
9/29/2015200.00202.92199.01202.471,226,718
9/28/2015202.55204.44200.00200.221,315,374
9/25/2015206.74206.78203.00203.891,413,962
9/24/2015201.50205.89199.56204.761,667,578
9/23/2015204.13204.99201.71202.77601,166
9/22/2015202.46203.97201.50203.661,119,469
9/21/2015204.35205.79203.19204.35964,886
9/18/2015206.00206.03202.65203.313,010,557
9/17/2015207.85210.53207.13207.60958,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center