$178.80 0.00 (%) Lockheed Martin Corp - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
9/17/2014177.78179.65177.45178.801,152,637
9/16/2014175.13177.94175.02177.191,185,568
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
6/10/2014167.99168.07166.28167.341,002,712
6/9/2014166.21168.87165.70168.081,351,013
6/6/2014166.53167.23166.35167.17890,976
6/5/2014164.53166.51164.53166.33996,066
6/4/2014163.49164.72162.99164.52871,290
6/3/2014164.11164.48163.19163.89850,867
6/2/2014163.88164.41162.63164.111,013,258
5/30/2014162.73163.96162.29163.652,122,918
5/29/2014161.12163.39160.58163.151,489,150
5/28/2014163.43164.60161.87162.101,831,510
5/27/2014163.13163.23162.01162.951,294,573
5/23/2014162.67163.24161.90162.641,663,351
5/22/2014162.07162.38161.26161.82823,192
5/21/2014161.16162.08160.85161.89859,476
5/20/2014162.49162.50159.89160.57909,795
5/19/2014162.15163.24161.70162.301,460,232
5/16/2014163.69164.29162.01162.101,739,167
5/15/2014164.82165.42162.77163.541,061,274
5/14/2014167.99168.00164.85165.261,165,820
5/13/2014166.92167.98166.33167.64968,449
5/12/2014165.50167.17165.30166.921,051,877
5/9/2014164.15165.20163.38165.18837,859
5/8/2014164.18165.35163.64164.391,024,706
5/7/2014164.00164.47162.57164.201,173,308
5/6/2014164.66165.30163.19163.491,026,587
5/5/2014163.50165.37162.79165.12945,542
5/2/2014163.00164.11162.70163.901,133,094
5/1/2014163.72164.84162.32162.851,302,015
4/30/2014162.02164.38161.35164.141,615,759
4/29/2014161.30162.53160.91161.991,225,902
4/28/2014161.33162.27159.80161.371,352,718
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center