Lockheed Martin Corp $170.04

up +0.07


25/7/2014 04:01 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
7/25/2014169.33170.69169.19170.042,112,251
7/24/2014168.53170.12167.82169.971,617,585
7/23/2014167.76169.21167.22168.101,808,521
7/22/2014164.50168.18164.39167.872,174,579
7/21/2014162.00163.67161.19162.981,201,477
7/18/2014161.82162.54161.06162.491,074,835
7/17/2014161.11163.20160.56161.331,190,893
7/16/2014163.08163.46161.15161.55947,811
7/15/2014161.73163.49161.47162.621,313,917
7/14/2014160.78161.98160.50161.811,045,176
7/11/2014158.13160.62157.93160.311,073,587
7/10/2014156.23159.04156.23158.18815,689
7/9/2014158.12158.73157.43157.93827,466
7/8/2014158.44158.44156.96157.21970,969
7/7/2014159.25159.71157.71158.301,167,639
7/3/2014159.80160.38159.11159.90687,190
7/2/2014160.77160.88158.20158.981,309,801
7/1/2014160.04161.77158.59160.641,358,243
6/30/2014162.76162.83160.36160.731,234,530
6/27/2014162.28162.93161.86162.701,102,222
6/26/2014162.81162.81160.51162.05988,446
6/25/2014162.65162.91161.44162.45988,351
6/24/2014163.28164.50162.46162.51812,472
6/23/2014165.27165.81163.32163.95829,507
6/20/2014163.75165.70163.75165.401,862,926
6/19/2014164.01165.62163.30164.201,045,848
6/18/2014164.13164.22162.05163.791,028,241
6/17/2014165.00165.64163.55164.24858,077
6/16/2014163.86165.63163.53165.14897,600
6/13/2014162.96164.59162.66164.04750,209
6/12/2014164.30164.76162.18162.64857,255
6/11/2014166.52166.94164.03164.531,298,039
6/10/2014167.99168.07166.28167.341,002,712
6/9/2014166.21168.87165.70168.081,351,013
6/6/2014166.53167.23166.35167.17890,976
6/5/2014164.53166.51164.53166.33996,066
6/4/2014163.49164.72162.99164.52871,290
6/3/2014164.11164.48163.19163.89850,867
6/2/2014163.88164.41162.63164.111,013,258
5/30/2014162.73163.96162.29163.652,122,918
5/29/2014161.12163.39160.58163.151,489,150
5/28/2014163.43164.60161.87162.101,831,510
5/27/2014163.13163.23162.01162.951,294,573
5/23/2014162.67163.24161.90162.641,663,351
5/22/2014162.07162.38161.26161.82823,192
5/21/2014161.16162.08160.85161.89859,476
5/20/2014162.49162.50159.89160.57909,795
5/19/2014162.15163.24161.70162.301,460,232
5/16/2014163.69164.29162.01162.101,739,167
5/15/2014164.82165.42162.77163.541,061,274
5/14/2014167.99168.00164.85165.261,165,820
5/13/2014166.92167.98166.33167.64968,449
5/12/2014165.50167.17165.30166.921,051,877
5/9/2014164.15165.20163.38165.18837,859
5/8/2014164.18165.35163.64164.391,024,706
5/7/2014164.00164.47162.57164.201,173,308
5/6/2014164.66165.30163.19163.491,026,587
5/5/2014163.50165.37162.79165.12945,542
5/2/2014163.00164.11162.70163.901,133,094
5/1/2014163.72164.84162.32162.851,302,015
4/30/2014162.02164.38161.35164.141,615,759
4/29/2014161.30162.53160.91161.991,225,902
4/28/2014161.33162.27159.80161.371,352,718
4/25/2014160.22161.49158.69161.091,803,359
4/24/2014162.43162.59159.60160.621,398,406
4/23/2014156.81162.43155.82161.982,862,510
4/22/2014164.68164.71156.20156.692,674,864
4/21/2014163.24163.24160.36161.491,305,772
4/17/2014158.25160.49158.25160.251,544,935
4/16/2014158.44159.47156.87159.441,167,933
4/15/2014155.55157.59154.21157.391,160,501
4/14/2014155.00157.16154.29155.821,356,072
4/11/2014154.97155.39153.54153.822,025,662
4/10/2014159.08159.65155.31155.431,501,443
4/9/2014158.03159.95156.92158.831,124,311
4/8/2014157.57157.80154.75156.651,784,524
4/7/2014159.38160.61157.48157.741,315,456
4/4/2014164.95164.95159.42159.611,622,749
4/3/2014165.00165.13163.70163.751,254,888
4/2/2014164.00164.77162.68164.701,050,349
4/1/2014163.52164.13162.53163.71982,497
3/31/2014162.25163.55161.60163.241,458,711
3/28/2014159.53161.37159.24160.541,191,808
3/27/2014159.29159.95158.02158.881,858,871
3/26/2014160.84162.09159.62159.641,299,782
3/25/2014158.75161.13158.58160.572,099,691
3/24/2014158.53159.37157.01158.191,997,404
3/21/2014161.00161.37157.40157.404,248,004
3/20/2014161.12162.47159.37159.933,228,486
3/19/2014164.37164.58160.01160.902,068,176
3/18/2014164.85165.09163.85163.981,655,799
3/17/2014163.44164.65163.08164.071,466,315
3/14/2014162.54164.60162.15162.421,394,290
3/13/2014164.53165.11162.33162.831,404,574
3/12/2014163.47164.00162.00163.861,503,075
3/11/2014165.37165.70163.72163.801,738,241
3/10/2014165.69166.70165.11165.481,377,123
3/7/2014167.50167.87165.97166.571,403,507
3/6/2014166.85167.48166.40166.841,378,314
3/5/2014166.23167.43165.50166.821,889,246
Trading Center