$189.29 0.00 (%) Lockheed Martin Corp - NYSE

Oct. 30, 2014 | 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
10/30/2014185.96189.62184.83189.291,586,060
10/29/2014186.03186.78184.91186.431,663,745
10/28/2014184.10185.55182.68185.551,809,175
10/27/2014181.69183.10180.70183.001,069,773
10/24/2014181.67181.76179.42181.331,550,786
10/23/2014177.09181.63177.09180.672,442,867
10/22/2014171.00177.84170.71176.013,805,733
10/21/2014170.15173.85166.28172.614,106,894
10/20/2014175.93176.37173.93175.532,055,612
10/17/2014176.84177.89175.86176.242,360,081
10/16/2014173.23176.73172.45174.721,972,836
10/15/2014174.01176.02170.26175.192,181,144
10/14/2014173.55177.75173.14176.111,585,342
10/13/2014173.97176.45172.78172.881,475,635
10/10/2014174.68176.78173.70174.471,668,759
10/9/2014176.32176.56173.55174.551,581,640
10/8/2014173.27176.55171.83176.351,677,604
10/7/2014176.40176.56173.00173.021,183,730
10/6/2014179.62179.70176.67176.921,486,304
10/3/2014177.67179.34176.92178.342,463,719
10/2/2014177.66178.30175.79176.351,469,110
10/1/2014181.15181.15177.08177.891,901,420
9/30/2014182.60184.09182.13182.781,981,557
9/29/2014181.80182.79180.11181.361,582,582
9/26/2014177.54182.27177.54181.581,880,819
9/25/2014178.10178.74176.26177.441,739,089
9/24/2014176.28178.50176.28178.39959,395
9/23/2014178.53178.98175.92176.341,451,121
9/22/2014179.72180.76178.76178.991,097,393
9/19/2014180.49181.22180.22180.741,896,684
9/18/2014179.37179.72178.30179.571,040,525
9/17/2014177.78179.65177.45178.801,152,637
9/16/2014175.13177.94175.02177.191,187,091
9/15/2014174.42175.78173.92175.60678,526
9/12/2014174.17174.99173.71174.43759,383
9/11/2014174.38174.77173.58174.201,299,213
9/10/2014174.96175.03173.72174.592,210,569
9/9/2014175.60176.35174.84174.941,418,370
9/8/2014174.52175.57174.36174.77928,152
9/5/2014173.17174.65172.37174.58983,572
9/4/2014173.99174.49172.76173.041,109,122
9/3/2014174.94175.64173.21173.501,454,801
9/2/2014175.14175.31173.07173.801,547,713
8/29/2014174.76175.09173.75174.001,532,041
8/28/2014174.67175.05173.74174.101,455,774
8/27/2014176.99177.19176.00176.521,115,227
8/26/2014176.97177.01176.04176.611,037,021
8/25/2014175.75177.07175.43176.53866,414
8/22/2014174.71176.13174.36175.15801,404
8/21/2014174.92175.49174.18175.101,089,330
8/20/2014172.15175.47172.13175.311,353,129
8/19/2014172.02172.40171.29172.13841,052
8/18/2014170.20172.10170.04171.52766,472
8/15/2014169.91170.50167.94169.161,062,433
8/14/2014169.34170.21168.86169.501,030,029
8/13/2014166.15169.40166.15169.091,081,606
8/12/2014166.15167.15165.26165.78779,533
8/11/2014166.86166.93166.00166.15801,750
8/8/2014163.11166.19163.10165.801,196,123
8/7/2014164.28164.62162.52162.951,087,119
8/6/2014166.08166.08162.71163.051,885,235
8/5/2014167.79169.16166.56166.931,218,909
8/4/2014167.56168.58167.03168.291,196,373
8/1/2014166.72168.77166.19167.121,535,923
7/31/2014169.08169.24166.97166.971,935,997
7/30/2014170.24171.36168.84170.181,077,748
7/29/2014170.50170.66169.24169.331,063,434
7/28/2014169.99170.57168.30170.001,989,631
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center