Lockheed Martin Corp (LMT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.47 | 9.27347040914 | 479.54 | 528.64 | 472.8143 | 1770126 | 504.40817545 | CS |
| 4 | 53.24 | 11.3091318478 | 470.77 | 528.64 | 456.11 | 990886 | 485.23402859 | CS |
| 12 | 61.08 | 13.1942194284 | 462.93 | 528.64 | 451.8 | 934730 | 472.08964962 | CS |
| 26 | 92.04 | 21.3070352108 | 431.97 | 528.64 | 413.92 | 1054671 | 453.09773078 | CS |
| 52 | 69.68 | 15.3368696762 | 454.33 | 528.64 | 393.77 | 1131307 | 446.76957438 | CS |
| 156 | 150.23 | 40.1920916047 | 373.78 | 528.64 | 324.2278 | 1361822 | 427.67035171 | CS |
| 260 | 154.4 | 41.7737615324 | 369.61 | 528.64 | 266.11 | 1375618 | 404.4421908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 524.79999 | 3.4 | 0.65 | 522.29 | 528.64 | 520.011 | 1141089 |
| 1721947200 | 521.4 | 6.2 | 1.20 | 514 | 526.69 | 514 | 1865711 |
| 1721860800 | 515.2 | 13.91 | 2.77 | 504.75 | 519.59 | 501.41 | 2488832 |
| 1721774400 | 501.29 | 27.15 | 5.73 | 488.36 | 501.77 | 482.86 | 2578761 |
| 1721688000 | 474.14 | -0.78 | -0.16 | 475 | 476.13 | 472.85 | 616864 |
| 1721428800 | 474.92 | -1.08 | -0.23 | 475.5094 | 476.6078 | 472.8143 | 829367 |
| 1721342400 | 476 | -0.07 | -0.01 | 474.5 | 480.86 | 473.015 | 980879 |
| 1721256000 | 476.07 | 7.49 | 1.60 | 469.99 | 476.775 | 469.99 | 1100309 |
| 1721169600 | 468.58 | 4.7 | 1.01 | 463.75 | 469.19 | 463.75 | 736441 |
| 1721083200 | 463.88 | 0.15 | 0.03 | 466.71 | 467.25 | 462.78 | 783049 |
| 1720824000 | 463.73 | 3.35 | 0.73 | 462.36 | 464.9 | 459.53 | 579378 |
| 1720737600 | 460.38 | -0.63 | -0.14 | 459.92 | 465.77 | 456.11 | 1126171 |
| 1720651200 | 461.01 | 0.71 | 0.15 | 460.3 | 461.39 | 457.25 | 655684 |
| 1720564800 | 460.3 | -1.46 | -0.32 | 461.7 | 462.6199 | 459.76 | 537203 |
| 1720478400 | 461.76 | -0.4 | -0.09 | 462.68 | 464.57 | 461.12 | 447865 |
| 1720219200 | 462.16 | -3.87 | -0.83 | 464.98 | 465 | 459.69 | 631078 |
| 1720040640 | 466.03 | 0.33 | 0.07 | 465.49 | 466.47 | 464.1298 | 313284 |
| 1719960000 | 465.7 | -0.74 | -0.16 | 465.6 | 466.67 | 464.0201 | 502475 |
| 1719873600 | 466.44 | -0.66 | -0.14 | 470.77 | 471.68 | 464.76 | 562536 |
| 1719614400 | 467.1 | -0.03 | -0.01 | 470.05 | 471.7499 | 464.87 | 3472550 |
| 1719528000 | 467.13 | 0.14 | 0.03 | 468.88 | 469.63 | 465.305 | 871118 |
| 1719441600 | 466.99 | -1.08 | -0.23 | 467 | 468.1 | 463.72 | 932047 |
| 1719355200 | 468.07 | -3.44 | -0.73 | 470.82 | 471.62 | 466.66 | 715794 |
| 1719268800 | 471.51 | 3.91 | 0.84 | 468.96 | 475.69 | 467.82 | 1031207 |
| 1719009600 | 467.6 | 1.26 | 0.27 | 466.9 | 469.8 | 463.65 | 3367302 |
| 1718923200 | 466.34 | 6.34 | 1.38 | 460.5 | 467.4899 | 459.16 | 1041400 |
| 1718750400 | 460 | 0.99 | 0.22 | 459.16 | 460.7 | 457.39 | 656837 |
| 1718664000 | 459.01 | 0.67 | 0.15 | 457.25 | 459.19 | 456.305 | 669753 |
| 1718404800 | 458.34 | -0.22 | -0.05 | 456 | 458.56 | 454.44 | 702843 |
| 1718318400 | 458.56 | -0.55 | -0.12 | 458.5 | 460.01 | 456.01 | 742001 |
| 1718232000 | 459.11 | -3.69 | -0.80 | 459.42 | 461.32 | 457.665 | 993887 |
| 1718145600 | 462.8 | -4.66 | -1.00 | 465.68 | 466.5834 | 462.575 | 907165 |
| 1718059200 | 467.46 | -2.67 | -0.57 | 470.15 | 470.75 | 465.755 | 897622 |
| 1717800000 | 470.13 | 1.51 | 0.32 | 470.05 | 475.29 | 468.62 | 1021039 |
| 1717713600 | 468.62 | 3.39 | 0.73 | 467.19 | 469.79 | 464.35 | 768167 |
| 1717627200 | 465.23 | -3.66 | -0.78 | 468.42 | 468.85 | 463.618 | 915361 |
| 1717540800 | 468.89 | 1.29 | 0.28 | 467.51 | 470.16 | 466.16 | 845744 |
| 1717454400 | 467.6 | -2.74 | -0.58 | 466 | 470.52 | 465.01 | 990081 |
| 1717195200 | 470.34 | 9.4 | 2.04 | 462 | 470.36 | 459.49 | 1650994 |
| 1717108800 | 460.94 | 8.22 | 1.82 | 454.77 | 462.94 | 454.77 | 1173180 |
| 1717022400 | 452.72 | -5.76 | -1.26 | 455.98 | 456 | 451.8 | 1267198 |
| 1716936000 | 458.48 | -8.87 | -1.90 | 465.61 | 466 | 457.25 | 1150443 |
| 1716590400 | 467.35 | 0.27 | 0.06 | 467.67 | 468.66 | 465.47 | 513762 |
| 1716504000 | 467.08 | -2.63 | -0.56 | 468.53 | 469.68 | 466.23 | 843749 |
| 1716417600 | 469.71 | 1.4 | 0.30 | 467.47 | 469.9 | 466.78 | 548143 |
| 1716331200 | 468.31 | 1.23 | 0.26 | 468 | 469.12 | 466.84 | 558951 |
| 1716244800 | 467.08 | 0.88 | 0.19 | 467.77 | 468.77 | 464.92 | 735225 |
| 1715985600 | 466.2 | 1.37 | 0.29 | 465.84 | 467 | 463.15 | 677197 |
| 1715899200 | 464.83 | 0.75 | 0.16 | 463.7 | 468.32 | 453 | 1130474 |
| 1715812800 | 464.08 | -3.1 | -0.66 | 466.76 | 467.4 | 463.51 | 803272 |
| 1715726400 | 467.18 | -3.38 | -0.72 | 471.11 | 471.25 | 466.8 | 565545 |
| 1715640000 | 470.56 | 1.68 | 0.36 | 468.92 | 472.345 | 468.9 | 634306 |
| 1715380800 | 468.88 | 0.49 | 0.10 | 469 | 470.62 | 467.975 | 482544 |
| 1715294400 | 468.39 | 2.23 | 0.48 | 466.08 | 468.76 | 465.2101 | 594835 |
| 1715208000 | 466.16 | -0.52 | -0.11 | 467.5 | 468 | 463.78 | 599004 |
| 1715121600 | 466.68 | 3.9 | 0.84 | 464 | 466.81 | 463.16 | 723407 |
| 1715035200 | 462.78 | 0.87 | 0.19 | 463.16 | 463.4999 | 460.18 | 796378 |
| 1714776000 | 461.91 | -1.29 | -0.28 | 462.93 | 462.93 | 457.1701 | 910773 |
| 1714689600 | 463.2 | 1.47 | 0.32 | 461.1 | 463.6 | 459 | 1011366 |
| 1714603200 | 461.73 | -3.2 | -0.69 | 462.61 | 465.4 | 460.56 | 994740 |
| 1714516800 | 464.93 | -2.62 | -0.56 | 467.08 | 467.975 | 463.615 | 711521 |
| 1714430400 | 467.55 | 6.26 | 1.36 | 461.99 | 467.65 | 461.955 | 951472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
