$267.62 +1.22 (%) Lockheed Martin Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
12/2/2016266.58268.15266.01267.621,090,977
12/1/2016265.29266.53264.31266.40874,893
11/30/2016267.55267.95265.25265.251,468,029
11/29/2016264.50267.77263.71266.581,209,462
11/28/2016265.73266.23264.86265.931,364,947
11/25/2016265.34266.49264.65265.92653,602
11/23/2016264.91265.82263.56264.401,039,660
11/22/2016264.49265.64263.42264.661,244,667
11/21/2016264.05264.33262.64263.42965,537
11/18/2016263.14264.46261.58263.091,197,134
11/17/2016263.50264.47262.39263.28914,217
11/16/2016265.87266.17261.46263.351,464,166
11/15/2016268.79269.74261.85265.932,014,589
11/14/2016261.23267.81260.80267.242,455,096
11/11/2016257.96259.73255.06259.172,002,930
11/10/2016257.50258.19252.77257.272,627,553
11/9/2016256.59257.48250.00253.464,184,280
11/8/2016239.00240.92238.60239.191,259,281
11/7/2016239.83239.92237.52239.271,375,974
11/4/2016238.85239.70236.21236.281,512,179
11/3/2016242.55243.40237.11238.701,695,139
11/2/2016244.95247.65244.20245.11954,207
11/1/2016247.19247.19244.23244.981,081,151
10/31/2016248.24248.81245.68246.381,320,867
10/28/2016248.72250.17247.69248.001,119,025
10/27/2016250.28251.24248.05248.531,294,373
10/26/2016248.60252.00247.49250.092,112,342
10/25/2016241.08249.79238.64249.263,130,924
10/24/2016231.50232.49230.92232.161,304,883
10/21/2016231.07231.16228.50230.521,553,133
10/20/2016232.15232.71230.72231.83922,754
10/19/2016233.08233.74231.58232.33992,557
10/18/2016234.29239.60232.58232.79867,910
10/17/2016232.68234.33232.60232.77793,295
10/14/2016233.38234.09231.93232.571,081,038
10/13/2016231.66233.42231.05232.991,112,115
10/12/2016231.93233.12231.37232.101,256,281
10/11/2016233.00233.63231.64231.851,060,698
10/10/2016233.82234.93233.12233.29990,194
10/7/2016233.20233.99231.57233.532,184,089
10/6/2016237.00237.02234.48234.721,899,906
10/5/2016239.05239.05236.50236.601,172,065
10/4/2016240.96241.05236.50237.101,409,589
10/3/2016238.71241.30237.54240.581,339,016
9/30/2016243.06243.47237.33239.722,167,014
9/29/2016246.08246.08240.96242.341,134,120
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center