$255.67 +0.91 (%) Lockheed Martin Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 09:30 AM

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
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
5/6/2016238.00240.50237.79240.261,140,760
5/5/2016236.10238.16235.44238.141,198,859
5/4/2016233.85236.34233.09236.011,382,850
5/3/2016232.34234.83231.37234.701,166,399
5/2/2016232.74233.80232.43233.241,008,300
4/29/2016232.10232.97230.82232.38952,725
4/28/2016232.20234.48231.90232.721,034,891
4/27/2016230.09234.59229.96233.651,405,658
4/26/2016227.85232.22227.85232.161,918,332
4/25/2016226.04226.99225.34226.30986,315
4/22/2016226.60227.87225.60226.831,038,051
4/21/2016226.31227.31225.65226.07997,260
4/20/2016227.00228.12226.06226.58887,319
4/19/2016227.16227.89226.29226.51721,269
4/18/2016225.65227.63225.30227.14824,487
4/15/2016225.87225.92224.62225.811,134,573
4/14/2016226.79226.79225.19225.44774,293
4/13/2016227.00227.16224.93226.38809,135
4/12/2016224.75226.87224.18225.98682,413
4/11/2016226.05226.71224.11224.651,140,225
4/8/2016227.59228.00225.80226.30582,628
4/7/2016226.00227.41225.64226.481,063,205
4/6/2016225.31226.85225.31226.631,276,110
4/5/2016224.03227.03222.82225.621,437,329
4/4/2016223.22224.90223.08224.131,007,673
4/1/2016219.96223.47219.17223.11957,818
3/31/2016222.65223.33221.10221.501,105,235
3/30/2016222.00223.86221.79222.96950,894
3/29/2016219.00220.92218.43220.76748,514
3/28/2016218.81219.55218.34219.06994,841
3/24/2016221.05221.50217.14218.001,319,205
3/23/2016220.89222.54220.62221.26781,907
3/22/2016221.05222.73220.50220.73925,318
3/21/2016220.41223.19220.41221.261,149,739
3/18/2016220.00221.09218.37220.912,114,582
3/17/2016218.28219.94217.42219.251,299,311
3/16/2016217.14218.94216.29218.19882,635
3/15/2016215.34217.32214.81217.051,012,256
3/14/2016215.62217.51215.62216.60934,459
3/11/2016218.00218.89215.96217.051,336,363
3/10/2016216.94218.52215.67216.561,367,605
3/9/2016216.75217.92215.74216.41988,190
3/8/2016213.95216.21210.90215.341,843,814
3/7/2016217.50218.38215.30215.841,017,809
3/4/2016217.91219.08217.56218.72936,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center