$245.75 0.00 (%) Lockheed Martin Corp - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/2016246.13246.96244.86245.751,352,642
9/27/2016246.04247.02245.30245.79946,531
9/26/2016245.71247.48245.01245.53880,702
9/23/2016246.08246.54244.64245.84858,776
9/22/2016244.95247.03244.74246.621,173,013
9/21/2016241.14243.87240.62243.821,660,536
9/20/2016241.35242.24240.48240.481,007,955
9/19/2016239.30241.89239.08240.881,456,596
9/16/2016238.42238.64237.25237.452,892,900
9/15/2016237.41239.49236.70239.091,273,605
9/14/2016237.41239.01236.91237.411,494,462
9/13/2016237.67238.72237.00237.411,609,021
9/12/2016236.50239.50235.28238.801,822,011
9/9/2016240.14240.64237.89237.941,574,151
9/8/2016240.49242.25240.00241.631,249,590
9/7/2016242.16243.00241.15241.371,245,871
9/6/2016244.24244.49242.26243.001,600,397
9/2/2016243.75245.00242.26243.321,492,696
9/1/2016243.13243.84241.90243.611,337,103
8/31/2016239.00243.62238.60242.972,890,210
8/30/2016242.65243.31238.85239.451,887,437
8/29/2016245.00246.08244.04244.301,637,621
8/26/2016249.00249.80243.65244.444,697,122
8/25/2016247.61250.19246.00248.534,383,875
8/24/2016248.76249.75244.80248.1210,559,925
8/23/2016255.24255.24248.14249.7510,627,904
8/22/2016254.37256.42253.75254.203,791,010
8/19/2016254.73255.00252.70254.122,412,945
8/18/2016255.64255.99254.10255.422,596,297
8/17/2016256.70257.50251.55255.644,381,071
8/16/2016265.23266.05254.44256.777,884,356
8/15/2016264.22266.93264.20266.509,143,820
8/12/2016262.49265.34261.67264.1513,962,278
8/11/2016261.50264.07260.15262.5412,648,897
8/10/2016259.82262.10259.07261.309,565,349
8/9/2016260.43261.29259.18260.669,900,252
8/8/2016260.00261.87258.79260.198,743,439
8/5/2016259.14260.29257.63260.294,418,108
8/4/2016257.65258.78256.14257.755,720,398
8/3/2016257.51257.75254.75256.856,827,181
8/2/2016254.17257.46252.73257.004,770,936
8/1/2016252.63254.93252.30254.842,782,394
7/29/2016254.50254.81252.70252.732,178,251
7/28/2016254.20254.89252.05254.552,716,134
7/27/2016255.47256.00253.03254.162,593,320
7/26/2016255.62256.46253.83254.762,121,516
7/25/2016256.82257.28254.72255.621,295,943
7/22/2016254.60257.49253.05257.311,864,603
7/21/2016257.49257.49251.60254.142,742,875
7/20/2016259.32259.82255.89256.673,362,076
7/19/2016258.54263.37252.10258.964,980,017
7/18/2016257.78258.29255.30256.292,345,812
7/15/2016257.11257.62256.10256.983,460,736
7/14/2016257.19257.94254.70256.003,324,242
7/13/2016255.10256.44254.92255.904,781,670
7/12/2016255.64256.38254.03254.704,167,928
7/11/2016252.38256.34251.92254.396,337,300
7/8/2016250.78252.30248.50251.901,082,839
7/7/2016250.23251.22248.61249.77961,348
7/6/2016250.95251.32247.88250.081,387,397
7/5/2016248.80250.38248.42249.511,327,570
7/1/2016248.17249.92248.24249.351,427,822
6/30/2016244.78248.72244.67248.172,045,577
6/29/2016242.00244.69241.66244.081,190,008
6/28/2016240.11240.96237.65240.911,994,741
6/27/2016238.78239.97236.07239.291,868,254
6/24/2016234.85242.87234.75239.703,471,214
6/23/2016239.79240.00238.18240.00755,762
6/22/2016238.95239.27238.04238.171,001,844
6/21/2016239.49239.85238.31238.55928,324
6/20/2016239.20239.80237.86238.641,067,027
6/17/2016240.22240.22236.66237.561,455,742
6/16/2016239.05240.45238.09239.871,212,409
6/15/2016240.11240.59239.23239.45854,220
6/14/2016237.78240.12237.25239.701,220,204
6/13/2016240.01240.70237.91237.951,076,282
6/10/2016240.01241.70239.74240.58760,190
6/9/2016240.05240.87240.00240.67894,113
6/8/2016239.26240.75239.23240.38918,974
6/7/2016240.20241.36239.41239.50993,428
6/6/2016238.52240.37238.52239.401,154,169
6/3/2016237.58239.65236.23238.921,516,652
6/2/2016238.13238.25236.79237.83921,498
6/1/2016235.92238.58235.36238.08972,746
5/31/2016239.74240.61236.15236.232,545,987
5/27/2016240.00240.82239.21240.09794,137
5/26/2016240.59242.00240.11241.54648,708
5/25/2016241.30241.56240.50240.84737,333
5/24/2016240.40241.75240.30240.97741,454
5/23/2016240.43240.52239.04239.52849,610
5/20/2016239.49240.30238.39240.071,009,493
5/19/2016239.68241.07237.79238.891,360,561
5/18/2016240.89243.19240.13241.58739,859
5/17/2016243.00243.53240.27241.531,016,101
5/16/2016241.21243.99240.91242.97921,153
5/13/2016242.38244.50241.70242.121,198,746
5/12/2016242.03245.37241.50244.94969,317
5/11/2016243.97244.49241.62241.831,006,675
5/10/2016241.31244.55241.29244.361,141,641
5/9/2016240.26242.00239.52240.321,498,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center