$200.05 -1.28 (%) Lockheed Martin Corp - NYSE

Feb. 27, 2015 | 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
2/27/2015201.00201.94200.00200.051,311,416
2/26/2015203.25203.84200.53201.331,349,700
2/25/2015207.05207.06204.50204.862,759,828
2/24/2015205.51206.93204.82206.621,168,595
2/23/2015204.00205.66203.20205.591,440,937
2/20/2015200.86204.00200.28203.991,302,351
2/19/2015198.56201.74197.97201.711,776,085
2/18/2015197.57198.58196.95198.57902,483
2/17/2015196.53198.30195.77197.571,023,492
2/13/2015197.29198.39196.19196.951,253,937
2/12/2015196.71198.23196.39197.481,217,908
2/11/2015195.17197.18195.00196.311,439,827
2/10/2015195.10195.98193.88195.671,280,714
2/9/2015194.35194.99192.70193.021,208,275
2/6/2015194.29196.95192.90195.241,127,096
2/5/2015193.08194.47191.58194.061,063,892
2/4/2015191.34193.53190.62192.281,230,868
2/3/2015190.38192.30189.59192.001,618,183
2/2/2015188.41189.76186.01189.331,554,005
1/30/2015189.77190.96188.28188.372,288,812
1/29/2015189.26192.53187.10192.502,017,001
1/28/2015191.84194.80189.00189.251,570,436
1/27/2015193.00193.49190.32190.551,943,283
1/26/2015196.25196.92193.03195.681,339,423
1/23/2015197.99198.88196.95197.441,313,920
1/22/2015197.00198.56195.28198.091,307,908
1/21/2015195.00196.75194.11195.50966,793
1/20/2015196.63196.99193.01195.75858,244
1/16/2015191.88194.77191.88194.711,085,573
1/15/2015194.16194.73191.85192.37897,276
1/14/2015194.15194.24191.63193.231,101,279
1/13/2015196.14198.44192.68194.351,094,981
1/12/2015195.51196.23193.71194.47896,874
1/9/2015195.09197.07194.82195.021,439,524
1/8/2015190.90196.88190.90195.131,952,999
1/7/2015189.32191.02189.22190.83942,037
1/6/2015189.62190.99186.80188.401,206,318
1/5/2015192.90194.50188.60189.291,506,476
1/2/2015192.10194.48191.04193.31902,755
12/31/2014194.91195.97192.52192.57713,310
12/30/2014195.24196.41195.00195.43523,556
12/29/2014196.93196.93194.71195.64611,276
12/26/2014196.71197.81196.58196.84547,404
12/24/2014195.97197.91195.79196.43403,319
12/23/2014198.50198.72195.75195.77986,538
12/22/2014193.40196.96193.40196.451,110,052
12/19/2014191.55194.24191.01192.852,609,142
12/18/2014187.55191.72186.04191.641,670,454
12/17/2014185.39185.93182.41185.151,482,562
12/16/2014184.00188.43183.99185.391,228,577
12/15/2014185.59187.26183.06184.211,311,126
12/12/2014187.28188.04184.78185.181,204,771
12/11/2014188.76190.40188.04189.251,170,567
12/10/2014189.75190.70187.56187.911,246,312
12/9/2014188.31190.75188.13190.621,140,900
12/8/2014190.00190.61188.77189.851,676,528
12/5/2014189.07190.18188.47189.871,204,355
12/4/2014189.98190.25188.47189.73922,481
12/3/2014190.20190.67189.65189.681,390,401
12/2/2014190.67191.57189.32190.111,659,903
12/1/2014190.93191.88190.02191.101,538,325
11/28/2014189.62192.58189.00191.56940,923
11/26/2014187.50189.55187.13189.151,320,566
11/25/2014188.82190.04188.55188.671,808,128
11/24/2014188.28189.26188.00188.821,126,986
11/21/2014187.96188.28187.18187.931,328,213
11/20/2014185.65185.98184.39185.561,021,607
11/19/2014186.07186.76185.41186.001,167,485
11/18/2014185.28187.24184.50186.561,775,200
11/17/2014186.69187.18185.36185.511,160,875
11/14/2014187.99188.00185.91186.601,665,674
11/13/2014187.18189.05186.93187.97990,612
11/12/2014186.93187.82186.35186.87789,348
11/11/2014187.00188.44186.74187.12881,387
11/10/2014186.46187.26185.76186.991,296,164
11/7/2014189.38189.41184.91186.152,569,425
11/6/2014190.00190.47189.08189.88995,063
11/5/2014192.19192.34188.28189.731,743,822
11/4/2014190.84192.94190.29190.791,668,316
11/3/2014191.30191.93188.63190.751,146,009
10/31/2014191.40191.92189.66190.571,700,082
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
10/27/2014181.69183.10180.70183.001,072,440
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center