LMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2023 | 475.70 | 9.83 | 2.11% | 467.03 | 477.765 | 465.21 | 1,515,458 |
| Mar 17 2023 | 465.87 | -7.37 | -1.56% | 474.12 | 475.09 | 463.29 | 6,525,084 |
| Mar 16 2023 | 473.24 | -0.07 | -0.01% | 470.94 | 478.05 | 467.74 | 1,632,904 |
| Mar 15 2023 | 473.31 | -5.56 | -1.16% | 475.05 | 475.13 | 464.5707 | 2,273,279 |
| Mar 14 2023 | 478.87 | 1.54 | 0.32% | 479.80 | 481.27 | 474.87 | 1,753,687 |
| Mar 13 2023 | 477.33 | 1.83 | 0.38% | 472.69 | 478.9044 | 470.795 | 1,698,308 |
| Mar 10 2023 | 475.50 | -0.35 | -0.07% | 474.39 | 482.30 | 474.32 | 1,332,239 |
| Mar 09 2023 | 475.85 | -3.65 | -0.76% | 482.30 | 483.26 | 474.61 | 1,035,000 |
| Mar 08 2023 | 479.50 | 0.84 | 0.18% | 480.59 | 487.6403 | 476.71 | 1,252,684 |
| Mar 07 2023 | 478.66 | -1.51 | -0.31% | 481.50 | 485.09 | 478.00 | 1,135,357 |
| Mar 06 2023 | 480.17 | 2.28 | 0.48% | 478.00 | 481.80 | 476.82 | 904,203 |
| Mar 03 2023 | 477.89 | -0.42 | -0.09% | 479.50 | 479.5361 | 476.38 | 1,060,293 |
| Mar 02 2023 | 478.31 | 3.98 | 0.84% | 471.48 | 479.17 | 471.48 | 831,364 |
| Mar 01 2023 | 474.33 | 0.07 | 0.01% | 473.27 | 477.215 | 471.29 | 957,697 |
| Feb 28 2023 | 474.26 | -5.23 | -1.09% | 477.04 | 478.53 | 471.82 | 1,154,655 |
| Feb 27 2023 | 479.49 | -0.91 | -0.19% | 480.53 | 484.10 | 477.19 | 1,148,992 |
| Feb 24 2023 | 480.40 | 1.32 | 0.28% | 477.62 | 481.80 | 477.30 | 1,009,384 |
| Feb 23 2023 | 479.08 | -0.45 | -0.09% | 480.00 | 483.09 | 475.53 | 916,942 |
| Feb 22 2023 | 479.53 | 0.34 | 0.07% | 478.81 | 481.67 | 477.47 | 900,298 |
| Feb 21 2023 | 479.19 | 3.56 | 0.75% | 480.51 | 482.40 | 475.20 | 1,377,779 |
| Feb 20 2023 | 475.63 | 0.00 | +0.00% | 472.72 | 475.66 | 470.84 | 0 |
| Feb 17 2023 | 475.63 | 4.38 | 0.93% | 472.72 | 475.66 | 470.84 | 1,183,464 |
| Feb 16 2023 | 471.25 | -9.26 | -1.93% | 477.00 | 477.58 | 466.10 | 1,938,604 |
| Feb 15 2023 | 480.51 | -1.07 | -0.22% | 480.83 | 484.2499 | 477.40 | 926,978 |
| Feb 14 2023 | 481.58 | -0.39 | -0.08% | 482.45 | 485.00 | 479.6636 | 875,659 |
| Feb 13 2023 | 481.97 | 1.14 | 0.24% | 485.19 | 489.50 | 480.10 | 1,202,387 |
| Feb 10 2023 | 480.83 | 10.74 | 2.28% | 472.38 | 481.86 | 472.38 | 1,436,013 |
| Feb 09 2023 | 470.09 | 0.44 | 0.09% | 472.43 | 474.3407 | 468.195 | 798,999 |
| Feb 08 2023 | 469.65 | 1.32 | 0.28% | 465.24 | 471.38 | 463.32 | 864,684 |
| Feb 07 2023 | 468.33 | -0.77 | -0.16% | 472.55 | 472.99 | 463.1459 | 1,334,121 |
| Feb 06 2023 | 469.10 | 10.02 | 2.18% | 463.89 | 469.77 | 462.75 | 1,392,969 |
| Feb 03 2023 | 459.08 | 1.89 | 0.41% | 459.27 | 462.60 | 454.94 | 1,301,742 |
| Feb 02 2023 | 457.19 | -5.06 | -1.09% | 459.00 | 460.43 | 453.92 | 2,103,972 |
| Feb 01 2023 | 462.25 | -1.01 | -0.22% | 463.00 | 465.28 | 459.80 | 1,242,562 |
| Jan 31 2023 | 463.26 | 2.67 | 0.58% | 462.30 | 463.48 | 459.01 | 2,061,708 |
| Jan 30 2023 | 460.59 | 0.99 | 0.22% | 462.00 | 466.6999 | 459.90 | 1,641,876 |
| Jan 27 2023 | 459.60 | -0.21 | -0.05% | 461.90 | 466.68 | 457.45 | 1,587,721 |
| Jan 26 2023 | 459.81 | 5.65 | 1.24% | 455.35 | 463.76 | 452.83 | 2,168,954 |
| Jan 25 2023 | 454.16 | 4.93 | 1.1% | 448.00 | 455.81 | 444.8401 | 2,333,094 |
| Jan 24 2023 | 449.23 | 7.95 | 1.8% | 442.17 | 450.96 | 437.69 | 2,863,582 |
| Jan 23 2023 | 441.28 | -2.00 | -0.45% | 442.93 | 446.8313 | 440.86 | 1,738,466 |
| Jan 20 2023 | 443.28 | 3.97 | 0.9% | 441.34 | 443.35 | 437.62 | 1,409,390 |
| Jan 19 2023 | 439.31 | -1.96 | -0.44% | 442.00 | 445.92 | 439.03 | 1,469,855 |
| Jan 18 2023 | 441.27 | -5.89 | -1.32% | 448.00 | 448.2321 | 440.65 | 1,644,798 |
| Jan 17 2023 | 447.16 | -2.67 | -0.59% | 450.30 | 453.50 | 446.6701 | 1,753,105 |
| Jan 16 2023 | 449.83 | 0.00 | +0.00% | 447.85 | 453.711 | 444.74 | 0 |
| Jan 13 2023 | 449.83 | -11.91 | -2.58% | 447.85 | 453.711 | 444.74 | 2,208,645 |
| Jan 12 2023 | 461.74 | -1.26 | -0.27% | 462.99 | 465.88 | 459.19 | 936,494 |
| Jan 11 2023 | 463.00 | 0.71 | 0.15% | 463.37 | 465.55 | 461.04 | 1,055,891 |
| Jan 10 2023 | 462.29 | 3.30 | 0.72% | 463.48 | 465.47 | 456.895 | 1,002,411 |
| Jan 09 2023 | 458.99 | -14.25 | -3.01% | 467.79 | 470.79 | 455.3001 | 2,372,367 |
| Jan 06 2023 | 473.24 | -3.83 | -0.8% | 480.00 | 488.00 | 465.765 | 1,969,297 |
| Jan 05 2023 | 477.07 | 0.57 | 0.12% | 475.69 | 478.1371 | 469.90 | 1,206,641 |
| Jan 04 2023 | 476.50 | -1.03 | -0.22% | 473.25 | 479.70 | 469.30 | 1,391,336 |
| Jan 03 2023 | 477.53 | -8.96 | -1.84% | 483.39 | 484.25 | 474.01 | 1,657,239 |
| Jan 02 2023 | 486.49 | 0.00 | +0.00% | 488.00 | 489.81 | 481.235 | 0 |
| Dec 30 2022 | 486.49 | -0.56 | -0.11% | 488.00 | 489.81 | 481.235 | 909,500 |
| Dec 29 2022 | 487.05 | 3.83 | 0.79% | 484.00 | 489.57 | 483.30 | 764,523 |
| Dec 28 2022 | 483.22 | -2.28 | -0.47% | 486.15 | 489.00 | 482.90 | 809,962 |
| Dec 27 2022 | 485.50 | 2.21 | 0.46% | 485.00 | 489.24 | 483.50 | 788,944 |
| Dec 26 2022 | 483.29 | 0.00 | +0.00% | 479.50 | 484.1835 | 478.36 | 0 |
| Dec 23 2022 | 483.29 | 3.99 | 0.83% | 479.50 | 484.1835 | 478.36 | 658,783 |
| Dec 22 2022 | 479.30 | -8.35 | -1.71% | 486.50 | 486.82 | 473.95 | 1,520,641 |
| Dec 21 2022 | 487.65 | 1.50 | 0.31% | 487.88 | 490.57 | 485.69 | 987,927 |