$192.85 +1.21 (%) Lockheed Martin Corp - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center