1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Lockheed Martin Corp (LMT)
  7. Historical

LMT

Lockheed Martin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Lockheed Martin Corp LMT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.28 0.99% 333.81 20:00:01
Open Price Low Price High Price Close Price Prev Close
331.35 330.34 334.3775 333.81 330.53
more quote information »

LMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week339.19344.60328.20333.951,877,085-5.38-1.59%
1 Month336.95348.09328.20338.631,531,571-3.14-0.93%
3 Months349.44378.10324.2278342.221,576,598-15.63-4.47%
6 Months383.76395.72324.2278355.421,325,215-49.95-13.02%
1 Year362.12396.99319.81355.631,509,324-28.31-7.82%
3 Years304.94443.15241.1796356.771,375,31528.879.47%
5 Years268.95443.15241.1796339.161,258,61264.8624.12%

LMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 333.81 3.28 0.99% 331.35 334.3775 330.34 1,603,242
Dec 02 2021 330.53 2.11 0.64% 330.00 333.91 328.33 1,804,130
Dec 01 2021 328.42 -4.90 -1.47% 335.00 335.95 328.20 2,248,229
Nov 30 2021 333.32 -7.91 -2.32% 337.03 338.355 333.03 2,761,163
Nov 29 2021 341.23 -1.49 -0.43% 344.00 344.60 339.20 1,492,037
Nov 26 2021 342.72 -0.86 -0.25% 339.19 343.23 338.08 1,079,864
Nov 24 2021 343.58 -1.60 -0.46% 344.86 347.00 343.05 1,134,478
Nov 23 2021 345.18 0.20 0.06% 344.98 348.09 344.67 1,212,746
Nov 22 2021 344.98 3.54 1.04% 341.73 347.59 341.48 1,235,001
Nov 19 2021 341.44 -0.64 -0.19% 340.88 343.00 339.35 1,426,546
Nov 18 2021 342.08 0.09 0.03% 342.06 343.11 340.21 1,431,293
Nov 17 2021 341.99 1.62 0.48% 339.48 343.545 339.48 1,750,218
Nov 16 2021 340.37 -0.55 -0.16% 341.89 343.64 339.76 1,233,650
Nov 15 2021 340.92 1.86 0.55% 339.57 341.65 339.43 1,068,433
Nov 12 2021 339.06 3.17 0.94% 335.62 340.39 335.03 1,094,402
Nov 11 2021 335.89 -1.74 -0.52% 337.68 337.68 333.30 1,215,321
Nov 10 2021 337.63 -0.54 -0.16% 338.16 340.70 337.50 1,268,661
Nov 09 2021 338.17 -3.61 -1.06% 341.38 342.00 337.0997 1,768,521
Nov 08 2021 341.78 1.89 0.56% 341.625 343.02 337.58 1,730,619
Nov 05 2021 339.89 4.39 1.31% 336.95 340.52 336.35 2,144,541
See More Historical Prices »


Your Recent History
NYSE
LMT
Lockheed M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.