Lockheed Martin Corp (LMT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.11 | 4.6859045505 | 450.5 | 494.2 | 448.49 | 2029810 | 464.99559867 | CS |
| 4 | 25.14 | 5.63083745828 | 446.47 | 494.2 | 419.7 | 1905449 | 445.57686448 | CS |
| 12 | -17.27 | -3.53256422844 | 488.88 | 509.5499 | 419.7 | 1555741 | 461.91484301 | CS |
| 26 | -99.59 | -17.4352240896 | 571.2 | 618.95 | 419.7 | 1309302 | 505.77885943 | CS |
| 52 | 37.3 | 8.58833552071 | 434.31 | 618.95 | 419.7 | 1164290 | 496.14678845 | CS |
| 156 | 29.61 | 6.69909502262 | 442 | 618.95 | 373.67 | 1251627 | 461.92773892 | CS |
| 260 | 115.07 | 32.2740786448 | 356.54 | 618.95 | 266.11 | 1390098 | 417.53968711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 479.17 | 5.52 | 1.17 | 475.46 | 494.2 | 473.7 | 2282925 |
| 1741390800 | 473.65 | 12.15 | 2.63 | 458 | 477.49 | 458 | 2168796 |
| 1741304400 | 461.5 | 1.08 | 0.23 | 461.32 | 463.5 | 453.41 | 1394969 |
| 1741218000 | 460.42 | 11.6 | 2.58 | 450.4 | 463.48 | 449.37 | 2059690 |
| 1741131600 | 448.82 | -3.12 | -0.69 | 450.5 | 463.739 | 448.49 | 2268350 |
| 1741045200 | 451.94 | 1.57 | 0.35 | 452.22 | 454.43 | 448.83 | 1577675 |
| 1740786000 | 450.37 | 3.91 | 0.88 | 447 | 450.8 | 445.03 | 1432331 |
| 1740699600 | 446.46 | 4.96 | 1.12 | 442.19 | 447.08 | 441.45 | 1457660 |
| 1740613200 | 441.5 | -6.96 | -1.55 | 445.83 | 448 | 439.34 | 1467079 |
| 1740526800 | 448.46 | 8.19 | 1.86 | 440.44 | 451.6671 | 440.44 | 1715532 |
| 1740440400 | 440.27 | -0.45 | -0.10 | 442.12 | 448.28 | 438.5401 | 1945588 |
| 1740181200 | 440.72 | 4.43 | 1.02 | 436.61 | 443.73 | 435.67 | 1652039 |
| 1740094800 | 436.29 | 3.34 | 0.77 | 430.34 | 438 | 429.31 | 1357649 |
| 1740008400 | 432.95 | 4.41 | 1.03 | 431 | 438 | 425.58 | 2801427 |
| 1739922000 | 428.54 | 5.35 | 1.26 | 429.69 | 432.93 | 423.5 | 2810059 |
| 1739576400 | 423.19 | -11.53 | -2.65 | 433.55 | 435.16 | 419.7 | 3251863 |
| 1739490000 | 434.72 | -7.25 | -1.64 | 442 | 445.295 | 432.01 | 2398056 |
| 1739403600 | 441.97 | -7.39 | -1.64 | 447.26 | 449.14 | 441.05 | 1282106 |
| 1739317200 | 449.36 | 1.14 | 0.25 | 446.47 | 451.8 | 444.995 | 905517 |
| 1739230800 | 448.22 | 3.83 | 0.86 | 444.51 | 448.94 | 440.7104 | 1427375 |
| 1738971600 | 444.39 | -4.13 | -0.92 | 449.9 | 451.4999 | 443.78 | 1346624 |
| 1738885200 | 448.52 | -1.35 | -0.30 | 450 | 452.1685 | 444.63 | 1291930 |
| 1738798800 | 449.87 | -3.81 | -0.84 | 456.08 | 457.1 | 448.77 | 1137803 |
| 1738712400 | 453.68 | -1.74 | -0.38 | 455.4 | 455.41 | 451.26 | 1233716 |
| 1738626000 | 455.42 | -7.53 | -1.63 | 458.08 | 461.332 | 453.575 | 1475409 |
| 1738366800 | 462.95 | 3.3 | 0.72 | 460.97 | 464.23 | 457.15 | 1445340 |
| 1738280400 | 459.65 | 5.29 | 1.16 | 456.58 | 459.89 | 451.32 | 1907375 |
| 1738194000 | 454.36 | -3.09 | -0.68 | 460 | 462.49 | 449.4 | 2396234 |
| 1738107600 | 457.45 | -46.24 | -9.18 | 473.01 | 479.73 | 457.27 | 4014687 |
| 1738021200 | 503.69 | 6.73 | 1.35 | 505.41 | 507.11 | 496.78 | 1943542 |
| 1737762000 | 496.96 | -2.38 | -0.48 | 496.72 | 497.29 | 494.6048 | 757445 |
| 1737675600 | 499.34 | 0 | 0.00 | 499.34 | 499.34 | 499.34 | 0 |
| 1737589200 | 499.34 | -6.95 | -1.37 | 506.24 | 506.24 | 495.18 | 1268014 |
| 1737502800 | 506.29 | 15.97 | 3.26 | 495 | 509.5499 | 494.72 | 1605004 |
| 1737157200 | 490.32 | 3.46 | 0.71 | 488.1 | 492.045 | 484.1948 | 1331821 |
| 1737070800 | 486.86 | 2.89 | 0.60 | 481.8 | 486.9999 | 481.5 | 956079 |
| 1736984400 | 483.97 | -0.49 | -0.10 | 488.5 | 488.5 | 480.37 | 882245 |
| 1736898000 | 484.46 | 1.3 | 0.27 | 485.01 | 485.79 | 477.97 | 1158725 |
| 1736811600 | 483.16 | 15.11 | 3.23 | 469 | 484.8199 | 468.525 | 1434975 |
| 1736552400 | 468.05 | -0.8 | -0.17 | 468 | 471.59 | 465.73 | 1127264 |
| 1736379600 | 468.85 | 4.89 | 1.05 | 463.5 | 469.22 | 461.24 | 997687 |
| 1736293200 | 463.96 | -2.04 | -0.44 | 465.72 | 473.415 | 462.94 | 1276719 |
| 1736206800 | 466 | -15.82 | -3.28 | 480 | 480 | 465.86 | 1695422 |
| 1735947600 | 481.82 | -0.43 | -0.09 | 481.42 | 483.9224 | 480.91 | 817303 |
| 1735861200 | 482.25 | -3.69 | -0.76 | 485.94 | 489.72 | 481.4201 | 955929 |
| 1735688400 | 485.94 | 2.57 | 0.53 | 484.38 | 486.53 | 482 | 731898 |
| 1735602000 | 483.37 | -5.6 | -1.15 | 486 | 486.55 | 481.85 | 887658 |
| 1735342800 | 488.97 | -1.01 | -0.21 | 490.56 | 493.4 | 486.38 | 820741 |
| 1735256400 | 489.98 | 1.85 | 0.38 | 488.88 | 493.4699 | 486.27 | 662167 |
| 1735077840 | 488.13 | 1.64 | 0.34 | 486.2 | 488.73 | 484.01 | 375894 |
| 1734997200 | 486.49 | -2.53 | -0.52 | 487.43 | 488.8534 | 481.83 | 1052085 |
| 1734738000 | 489.02 | 9.36 | 1.95 | 479.08 | 489.02 | 477.77 | 3972494 |
| 1734651600 | 479.66 | -3.28 | -0.68 | 480.85 | 484 | 477.305 | 1249999 |
| 1734565200 | 482.94 | -7.67 | -1.56 | 489.62 | 490.24 | 482.41 | 1424549 |
| 1734478800 | 490.61 | -1.04 | -0.21 | 489.01 | 493 | 487.76 | 1351766 |
| 1734392400 | 491.65 | -3 | -0.61 | 495 | 495 | 490.15 | 1505733 |
| 1734133200 | 494.65 | -1.93 | -0.39 | 494.65 | 499.2222 | 492.18 | 990130 |
| 1734046800 | 496.58 | -7.66 | -1.52 | 500 | 501.095 | 488.71 | 1862879 |
| 1733960400 | 504.24 | -8.7 | -1.70 | 513.79999 | 514 | 503.305 | 1305329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
