Lockheed Martin Historical Data - LMT

LMT Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 387.77 384.5 -2.13 -0.55% 383.6 387.77 892,938
Sep 12 2019 384.99 386.63 5.08 +1.33% 382.8 388.51 854,939
Sep 11 2019 381.2 381.55 -1.91 -0.5% 380.055 385.8 1,109,967
Sep 10 2019 379.16 383.4599 3.36 +0.88% 370.46 383.4599 1,297,509
Sep 09 2019 387.95 380.1 -6.46 -1.67% 380.04 388.29 1,142,899
Sep 06 2019 388.51 386.56 1.41 +0.37% 385.81 388.51 701,058
Sep 05 2019 390.48 385.15 -3.93 -1.01% 384.98 393.4284 941,389
Sep 04 2019 387 389.08 4.39 +1.14% 384.9 389.7 793,998
Sep 03 2019 380.99 384.69 0.58 +0.15% 379.79 385.18 884,764
Sep 02 2019 383.25 384.11 0.00 +0.00% 381.51 385.03 0
Aug 30 2019 383.25 384.11 -0.32 -0.08% 381.51 385.03 757,519
Aug 29 2019 384.53 384.43 3.46 +0.91% 380.8001 385.78 1,063,484
Aug 28 2019 379.04 380.97 0.98 +0.26% 376.774 383 818,838
Aug 27 2019 381.75 379.99 -0.34 -0.09% 377.25 382.21 757,400
Aug 26 2019 380.97 380.33 2.33 +0.62% 375.5 381.46 687,565
Aug 23 2019 385.28 378 -7.88 -2.04% 374.6146 387.5 1,388,423
Aug 22 2019 383 385.88 2.88 +0.75% 380.72 386.65 742,141
Aug 21 2019 384 383 1.25 +0.33% 379.29 384.275 791,084
Aug 20 2019 380.5 381.75 1.28 +0.34% 379 384.1 919,037
Aug 19 2019 379.71 380.47 3.47 +0.92% 378.5203 381.6818 799,889
Aug 16 2019 376.1 377 3.54 +0.95% 373.37 378.34 816,836
Aug 15 2019 369 373.46 5.14 +1.40% 366 374.57 1,064,097
Aug 14 2019 376 368.32 -8.9 -2.36% 367.36 376 1,467,893
Aug 13 2019 377.99 377.22 0.22 +0.06% 375 381.51 1,054,896
Aug 12 2019 375.37 377 -0.01 +0.00% 373.6 378.05 646,151
Aug 09 2019 376.1 377.01 -0.16 -0.04% 373.33 379.36 863,190
Aug 08 2019 370.01 377.17 7.87 +2.13% 369.8 378.4 1,183,977
Aug 07 2019 365 369.3 2.52 +0.69% 362.02 370.93 1,242,298
Aug 06 2019 361.28 366.78 0.00 +0.00% 358.835 366.8923 0
Aug 06 2019 361.28 366.78 8.35 +2.33% 358.835 366.8923 1,123,060
Aug 05 2019 358.23 358.43 -3.48 -0.96% 353.9655 361.1 1,470,477
Aug 02 2019 363.33 361.91 -1.09 -0.3% 359.4899 364.31 834,768
Aug 01 2019 361.72 363 -2.32 -0.64% 359.19 367.34 1,212,339
Jul 31 2019 365.91 365.32 -0.67 -0.18% 359.29 368.71 1,033,397
Jul 30 2019 368.4 365.99 -3.63 -0.98% 365.325 370.67 699,425
Jul 29 2019 369.53 369.62 1.02 +0.28% 367.95 370.11 656,541
Jul 26 2019 369.61 368.6 -1.72 -0.46% 367.78 370.7063 792,559
Jul 25 2019 368.76 370.32 1.42 +0.38% 367.15 372.7112 1,142,019
Jul 24 2019 358.2 368.9 11.10 +3.10% 357.8 368.99 1,900,343
Jul 23 2019 363 357.8 1.39 +0.39% 350.81 368 2,342,340
Jul 22 2019 357.44 356.41 -0.59 -0.17% 355.56 359 1,142,569
Jul 19 2019 357.64 357 -1.43 -0.4% 355.85 359.1 1,462,059
Jul 18 2019 358.29 358.4325 -0.04 -0.01% 352.79 358.48 1,702,734
Jul 17 2019 365.35 358.47 -6.88 -1.88% 357.85 365.68 1,866,115
Jul 16 2019 368 365.35 -3.33 -0.9% 365.16 368.42 1,025,654
Jul 15 2019 369.84 368.68 -0.77 -0.21% 366.9 370.01 1,010,494
Jul 12 2019 369.2 369.45 0.95 +0.26% 366.83 370.51 1,148,399
Jul 11 2019 368.16 368.5 0.34 +0.09% 366.21 371 1,355,662
Jul 10 2019 370 368.16 -1.57 -0.42% 367.84 373.37 817,307
Jul 09 2019 367.75 369.73 0.55 +0.15% 366.0955 370.25 640,455
Jul 08 2019 368.99 369.18 -0.74 -0.2% 366.775 369.92 640,728
Jul 05 2019 369.88 369.92 -1.03 -0.28% 366.6736 370.83 716,887
Jul 04 2019 367.94 370.95 0.00 +0.00% 365.35 371 0
Jul 03 2019 367.94 370.95 3.38 +0.92% 365.35 371 742,109
Jul 02 2019 361.58 367.57 4.79 +1.32% 361.0666 367.57 1,052,671
Jul 01 2019 365.59 362.78 -1.37 -0.38% 361.05 366.88 1,003,187
Jun 28 2019 359.48 364.15 5.06 +1.41% 357.67 364.15 1,367,475
Jun 27 2019 359.93 359.09 -0.41 -0.11% 357.255 360.52 826,315
Jun 26 2019 361.64 359.5 -1.06 -0.29% 357 362 975,489
Jun 25 2019 360 360.56 0.58 +0.16% 359.37 362.795 1,168,080
Jun 24 2019 360.44 359.98 0.62 +0.17% 359.74 362.88 1,761,186
Jun 21 2019 362 359.36 -3.44 -0.95% 357.57 363.7 1,537,119
Jun 20 2019 357.25 362.8 7.07 +1.99% 354.9 363.33 1,048,560
Jun 19 2019 353.76 355.73 2.24 +0.63% 353.19 356.99 813,117
Jun 18 2019 349.49 353.49 4.79 +1.37% 348.39 354.28 764,953


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.