Lockheed Martin Historical Data - LMT

LMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 404.48 1.85 0.46% 401.78 404.8697 399.00 1,255,383
Jun 03 2020 402.63 13.51 3.47% 393.65 403.60 389.77 1,382,021
Jun 02 2020 389.12 0.16 0.04% 388.64 393.23 386.99 1,404,674
Jun 01 2020 388.96 0.52 0.13% 388.94 394.00 386.90 1,090,206
May 29 2020 388.44 -12.71 -3.17% 396.04 398.00 384.77 1,732,163
May 28 2020 401.1483 4.03 1.01% 401.30 404.2619 398.16 1,561,265
May 27 2020 397.12 24.92 6.7% 376.78 397.12 376.575 1,985,709
May 26 2020 372.20 3.20 0.87% 376.95 377.01 370.57 1,594,625
May 25 2020 369.00 0.00 +0.00% 369.86 370.1595 365.62 0
May 22 2020 369.00 0.18 0.05% 369.86 370.1595 365.62 747,369
May 21 2020 368.82 0.82 0.22% 362.69 370.025 361.3953 1,178,759
May 20 2020 368.00 -3.48 -0.94% 372.44 376.34 362.11 1,877,208
May 19 2020 371.48 -8.52 -2.24% 378.07 382.46 371.24 1,086,873
May 18 2020 380.00 21.61 6.03% 371.21 380.4921 366.02 1,879,206
May 15 2020 358.39 1.63 0.46% 352.53 361.51 352.32 1,849,368
May 14 2020 356.76 -7.42 -2.04% 360.99 362.00 352.26 1,775,394
May 13 2020 364.18 -6.93 -1.87% 371.28 372.50 362.01 1,287,276
May 12 2020 371.11 -5.45 -1.45% 378.00 382.44 369.60 1,447,212
May 11 2020 376.56 -3.19 -0.84% 375.00 379.50 374.14 1,273,692
May 08 2020 379.75 1.75 0.46% 378.03 381.13 376.25 1,130,426
May 07 2020 378.00 -0.58 -0.15% 383.01 384.13 376.00 1,461,648
May 06 2020 378.58 -11.72 -3.0% 390.89 392.40 378.41 1,085,618
May 05 2020 390.30 10.14 2.67% 382.41 392.78 381.59 1,270,874
May 04 2020 380.16 -3.31 -0.86% 382.02 382.97 374.13 1,076,860
May 01 2020 383.47 -5.59 -1.44% 385.64 387.41 381.09 909,475
Apr 30 2020 389.06 1.15 0.3% 383.10 391.44 380.44 1,341,746
Apr 29 2020 387.91 3.18 0.83% 388.16 393.506 379.50 1,500,164
Apr 28 2020 384.73 6.16 1.63% 381.86 387.83 380.42 1,313,896
Apr 27 2020 378.5701 -3.39 -0.89% 384.00 387.00 378.00 1,456,325
Apr 24 2020 381.96 5.23 1.39% 378.72 384.057 372.9798 1,029,242
Apr 23 2020 376.73 -3.67 -0.96% 382.75 384.8671 376.185 1,163,564
Apr 22 2020 380.40 6.96 1.86% 383.49 384.73 375.328 1,185,744
Apr 21 2020 373.44 -9.77 -2.55% 383.01 392.98 371.01 2,040,753
Apr 20 2020 383.21 -18.30 -4.56% 394.08 399.968 382.00 1,484,909
Apr 17 2020 401.51 21.53 5.67% 387.42 404.42 384.83 1,757,618
Apr 16 2020 379.98 5.60 1.5% 373.61 381.295 372.5001 1,566,726
Apr 15 2020 374.38 -5.65 -1.49% 376.75 376.86 367.36 1,250,023
Apr 14 2020 380.03 10.09 2.73% 378.29 386.58 373.00 1,639,256
Apr 13 2020 369.94 -1.06 -0.29% 370.95 373.9899 365.71 1,221,472
Apr 10 2020 371.00 0.00 +0.00% 369.74 376.325 362.00 0
Apr 09 2020 371.00 9.59 2.65% 369.74 376.325 362.00 1,613,277
Apr 08 2020 361.41 6.13 1.73% 361.37 372.65 357.63 1,445,296
Apr 07 2020 355.28 -12.67 -3.44% 380.50 381.90 354.05 2,098,626
Apr 06 2020 367.95 17.45 4.98% 361.91 369.95 353.36 2,509,860
Apr 03 2020 350.50 -3.46 -0.98% 352.00 355.84 349.61 2,101,041
Apr 02 2020 353.96 15.44 4.56% 335.25 355.52 333.52 1,855,173
Apr 01 2020 338.52 -0.43 -0.13% 324.83 340.99 322.0101 2,026,932
Mar 31 2020 338.95 -9.90 -2.84% 344.81 351.01 336.24 2,167,815
Mar 30 2020 348.85 1.20 0.35% 351.49 360.00 342.2794 1,660,954
Mar 27 2020 347.65 -2.68 -0.76% 339.99 365.09 335.01 3,562,292
Mar 26 2020 350.33 30.66 9.59% 326.00 352.10 312.16 2,679,742
Mar 25 2020 319.67 30.76 10.65% 298.46 329.82 288.98 2,865,764
Mar 24 2020 288.91 12.11 4.38% 289.03 296.56 280.241 3,085,511
Mar 23 2020 276.80 -13.20 -4.55% 289.01 294.51 266.11 3,168,541
Mar 20 2020 290.00 -23.92 -7.62% 314.20 327.44 288.21 3,023,361
Mar 19 2020 313.92 -19.49 -5.85% 333.41 334.10 311.205 2,835,204
Mar 18 2020 333.41 14.58 4.57% 297.30 339.23 296.04 3,584,546
Mar 17 2020 318.8301 30.89 10.73% 295.00 319.47 287.15 2,623,246
Mar 16 2020 287.94 -40.88 -12.43% 295.01 315.00 285.00 2,320,885
Mar 13 2020 328.82 17.44 5.6% 328.32 332.01 303.10 3,842,507
Mar 12 2020 311.38 -46.62 -13.02% 323.89 342.00 310.08 3,868,696
Mar 11 2020 358.00 -9.17 -2.5% 356.54 365.89 349.79 1,936,577
Mar 10 2020 367.17 14.17 4.01% 363.01 369.1591 350.60 2,505,609
Mar 09 2020 353.00 -28.50 -7.47% 359.97 369.47 351.27 3,075,386


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.