Register to chat with like-minded investors on our interactive forums.
LMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 456.09 | 0.04 | 0.01% | 454.84 | 458.05 | 454.2675 | 714,914 |
| Apr 17 2024 | 456.05 | 1.74 | 0.38% | 456.71 | 457.24 | 451.7301 | 847,097 |
| Apr 16 2024 | 454.31 | 1.23 | 0.27% | 454.71 | 458.85 | 453.6251 | 1,451,590 |
| Apr 15 2024 | 453.08 | 2.68 | 0.60% | 458.85 | 459.35 | 451.63 | 2,439,485 |
| Apr 12 2024 | 450.40 | -1.92 | -0.42% | 453.26 | 457.9799 | 450.11 | 1,249,652 |
| Apr 11 2024 | 452.32 | 0.61 | 0.14% | 452.00 | 453.75 | 448.945 | 942,059 |
| Apr 10 2024 | 451.71 | 4.14 | 0.92% | 444.69 | 452.61 | 442.835 | 1,247,729 |
| Apr 09 2024 | 447.57 | -4.81 | -1.06% | 448.58 | 452.06 | 446.18 | 842,870 |
| Apr 08 2024 | 452.38 | -3.00 | -0.66% | 456.00 | 457.00 | 452.27 | 750,627 |
| Apr 05 2024 | 455.38 | 1.34 | 0.30% | 452.41 | 455.5732 | 449.85 | 891,690 |
| Apr 04 2024 | 454.04 | 6.14 | 1.37% | 450.26 | 455.98 | 447.145 | 1,397,236 |
| Apr 03 2024 | 447.90 | -5.34 | -1.18% | 452.92 | 454.1469 | 447.59 | 761,178 |
| Apr 02 2024 | 453.24 | 0.45 | 0.10% | 453.29 | 455.69 | 452.56 | 837,860 |
| Apr 01 2024 | 452.79 | -2.08 | -0.46% | 454.14 | 455.36 | 451.22 | 717,153 |
| Mar 28 2024 | 454.87 | -1.91 | -0.42% | 456.80 | 457.11 | 453.95 | 1,143,669 |
| Mar 27 2024 | 456.78 | 10.79 | 2.42% | 447.88 | 457.11 | 447.25 | 1,277,334 |
| Mar 26 2024 | 445.99 | -0.32 | -0.07% | 446.50 | 448.62 | 445.855 | 765,987 |
| Mar 25 2024 | 446.31 | 0.43 | 0.10% | 447.86 | 448.55 | 444.813 | 775,121 |
| Mar 22 2024 | 445.88 | 2.72 | 0.61% | 444.63 | 446.25 | 443.67 | 1,007,679 |
| Mar 21 2024 | 443.16 | 2.75 | 0.62% | 441.36 | 443.89 | 439.3301 | 912,080 |
| Mar 20 2024 | 440.41 | 3.22 | 0.74% | 437.03 | 440.958 | 436.51 | 844,576 |
| Mar 19 2024 | 437.19 | 3.99 | 0.92% | 434.90 | 437.29 | 433.98 | 898,662 |
| Mar 18 2024 | 433.20 | -2.62 | -0.60% | 436.09 | 436.09 | 431.68 | 965,307 |
| Mar 15 2024 | 435.82 | 0.05 | 0.01% | 434.32 | 438.21 | 433.15 | 5,146,846 |
| Mar 14 2024 | 435.77 | 1.17 | 0.27% | 436.36 | 437.61 | 433.30 | 1,153,587 |
| Mar 13 2024 | 434.60 | -0.31 | -0.07% | 435.71 | 437.79 | 433.74 | 986,573 |
| Mar 12 2024 | 434.91 | 0.16 | 0.04% | 432.92 | 435.775 | 432.35 | 825,044 |
| Mar 11 2024 | 434.75 | 1.85 | 0.43% | 434.31 | 436.01 | 432.60 | 951,163 |
| Mar 08 2024 | 432.90 | 2.91 | 0.68% | 428.50 | 432.98 | 427.57 | 762,919 |
| Mar 07 2024 | 429.99 | -3.49 | -0.81% | 434.00 | 435.58 | 429.48 | 1,082,657 |
| Mar 06 2024 | 433.48 | 1.50 | 0.35% | 431.98 | 433.81 | 430.915 | 775,238 |
| Mar 05 2024 | 431.98 | 0.04 | 0.01% | 433.74 | 436.01 | 429.76 | 1,038,045 |
| Mar 04 2024 | 431.94 | 5.48 | 1.28% | 428.24 | 433.88 | 426.95 | 1,271,744 |
| Mar 01 2024 | 426.46 | -1.78 | -0.42% | 427.90 | 428.91 | 424.0001 | 1,058,857 |
| Feb 29 2024 | 428.24 | -4.24 | -0.98% | 429.33 | 430.75 | 427.56 | 1,502,850 |
| Feb 28 2024 | 432.48 | 2.05 | 0.48% | 431.88 | 435.02 | 430.8401 | 1,029,350 |
| Feb 27 2024 | 430.43 | 1.25 | 0.29% | 429.80 | 431.23 | 426.50 | 886,777 |
| Feb 26 2024 | 429.18 | -1.94 | -0.45% | 431.50 | 432.45 | 426.79 | 980,547 |
| Feb 23 2024 | 431.12 | 2.23 | 0.52% | 429.19 | 431.43 | 428.20 | 842,206 |
| Feb 22 2024 | 428.89 | 1.34 | 0.31% | 425.09 | 429.48 | 423.8325 | 1,236,904 |
| Feb 21 2024 | 427.55 | 3.28 | 0.77% | 426.21 | 428.22 | 424.37 | 969,669 |
| Feb 20 2024 | 424.27 | 0.20 | 0.05% | 424.91 | 428.29 | 423.7701 | 1,363,874 |
| Feb 16 2024 | 424.07 | 0.95 | 0.22% | 423.12 | 425.16 | 422.54 | 806,090 |
| Feb 15 2024 | 423.12 | 4.93 | 1.18% | 418.58 | 423.35 | 418.58 | 1,136,712 |
| Feb 14 2024 | 418.19 | -8.33 | -1.95% | 427.50 | 428.50 | 413.92 | 2,501,383 |
| Feb 13 2024 | 426.52 | -1.55 | -0.36% | 427.62 | 431.90 | 423.24 | 1,089,426 |
| Feb 12 2024 | 428.07 | 1.57 | 0.37% | 426.75 | 430.55 | 426.00 | 1,007,227 |
| Feb 09 2024 | 426.50 | -0.50 | -0.12% | 427.73 | 428.00 | 424.47 | 1,038,405 |
| Feb 08 2024 | 427.00 | -3.10 | -0.72% | 429.36 | 429.7516 | 425.73 | 970,787 |
| Feb 07 2024 | 430.10 | 3.15 | 0.74% | 426.54 | 430.29 | 426.54 | 980,711 |
| Feb 06 2024 | 426.95 | 5.25 | 1.24% | 421.98 | 429.02 | 420.36 | 1,065,239 |
| Feb 05 2024 | 421.70 | -4.27 | -1.00% | 424.24 | 424.37 | 419.83 | 1,378,719 |
| Feb 02 2024 | 425.97 | -3.80 | -0.88% | 428.14 | 428.895 | 424.38 | 973,366 |
| Feb 01 2024 | 429.77 | 0.36 | 0.08% | 430.23 | 431.77 | 426.70 | 1,175,051 |
| Jan 31 2024 | 429.41 | -2.27 | -0.53% | 432.35 | 433.72 | 429.0574 | 1,119,569 |
| Jan 30 2024 | 431.68 | 3.67 | 0.86% | 431.27 | 431.85 | 427.775 | 1,015,597 |
| Jan 29 2024 | 428.01 | -1.90 | -0.44% | 431.00 | 432.03 | 425.57 | 1,902,467 |
| Jan 26 2024 | 429.91 | -1.13 | -0.26% | 431.97 | 433.4226 | 426.71 | 1,260,135 |
| Jan 25 2024 | 431.04 | -0.61 | -0.14% | 431.00 | 433.9427 | 425.75 | 1,814,904 |
| Jan 24 2024 | 431.65 | -8.02 | -1.82% | 440.30 | 443.20 | 431.545 | 1,766,764 |
| Jan 23 2024 | 439.67 | -19.09 | -4.16% | 454.73 | 459.00 | 433.89 | 3,612,232 |
| Jan 22 2024 | 458.76 | 1.00 | 0.22% | 457.91 | 460.825 | 455.44 | 1,215,630 |
