$202.96 -1.93 (%) Lockheed Martin Corp - NYSE

Mar. 31, 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
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
12/31/2014194.91195.97192.52192.57713,310
12/30/2014195.24196.41195.00195.43523,556
12/29/2014196.93196.93194.71195.64611,276
12/26/2014196.71197.81196.58196.84547,404
12/24/2014195.97197.91195.79196.43403,319
12/23/2014198.50198.72195.75195.77986,538
12/22/2014193.40196.96193.40196.451,110,052
12/19/2014191.55194.24191.01192.852,609,142
12/18/2014187.55191.72186.04191.641,670,454
12/17/2014185.39185.93182.41185.151,482,562
12/16/2014184.00188.43183.99185.391,228,577
12/15/2014185.59187.26183.06184.211,311,126
12/12/2014187.28188.04184.78185.181,204,771
12/11/2014188.76190.40188.04189.251,170,567
12/10/2014189.75190.70187.56187.911,246,312
12/9/2014188.31190.75188.13190.621,140,900
12/8/2014190.00190.61188.77189.851,676,528
12/5/2014189.07190.18188.47189.871,204,355
12/4/2014189.98190.25188.47189.73922,481
12/3/2014190.20190.67189.65189.681,390,401
12/2/2014190.67191.57189.32190.111,659,903
12/1/2014190.93191.88190.02191.101,538,325
11/28/2014189.62192.58189.00191.56940,923
11/26/2014187.50189.55187.13189.151,320,566
11/25/2014188.82190.04188.55188.671,808,128
11/24/2014188.28189.26188.00188.821,126,986
11/21/2014187.96188.28187.18187.931,328,213
11/20/2014185.65185.98184.39185.561,021,607
11/19/2014186.07186.76185.41186.001,167,485
11/18/2014185.28187.24184.50186.561,775,200
11/17/2014186.69187.18185.36185.511,160,875
11/14/2014187.99188.00185.91186.601,665,674
11/13/2014187.18189.05186.93187.97990,612
11/12/2014186.93187.82186.35186.87789,348
11/11/2014187.00188.44186.74187.12881,387
11/10/2014186.46187.26185.76186.991,296,164
11/7/2014189.38189.41184.91186.152,569,425
11/6/2014190.00190.47189.08189.88995,063
11/5/2014192.19192.34188.28189.731,743,822
11/4/2014190.84192.94190.29190.791,668,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center