LMT

Lockheed Martin Historical Data

LMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 353.36 3.84 1.1% 352.14 357.235 351.32 1,865,494
Sep 24 2021 349.52 5.32 1.55% 348.97 352.94 347.51 1,691,238
Sep 23 2021 344.20 2.47 0.72% 340.58 344.775 340.11 1,363,717
Sep 22 2021 341.73 5.68 1.69% 338.14 343.20 338.02 1,335,835
Sep 21 2021 336.05 -2.41 -0.71% 338.74 340.065 335.1001 1,316,398
Sep 20 2021 338.46 -2.52 -0.74% 338.38 340.65 335.89 1,709,862
Sep 17 2021 340.98 -0.52 -0.15% 340.77 342.81 339.15 2,107,599
Sep 16 2021 341.50 -3.57 -1.03% 345.48 345.9436 340.75 1,450,965
Sep 15 2021 345.07 0.73 0.21% 344.80 346.93 343.91 1,158,442
Sep 14 2021 344.34 -1.97 -0.57% 348.00 348.30 342.48 1,325,589
Sep 13 2021 346.31 0.43 0.12% 347.80 349.28 342.75 1,488,680
Sep 10 2021 345.88 -3.05 -0.87% 349.44 350.08 345.82 1,223,175
Sep 09 2021 348.93 -2.53 -0.72% 350.51 351.70 347.86 1,098,906
Sep 08 2021 351.46 2.26 0.65% 350.00 353.58 349.46 1,213,136
Sep 07 2021 349.20 -6.80 -1.91% 355.65 355.65 349.07 2,027,887
Sep 06 2021 356.00 0.00 +0.00% 358.05 358.27 355.625 0
Sep 03 2021 356.00 -2.05 -0.57% 358.05 358.27 355.625 893,115
Sep 02 2021 358.05 1.39 0.39% 356.81 358.735 355.52 2,071,313
Sep 01 2021 356.66 -3.14 -0.87% 358.30 359.51 356.54 1,115,921
Aug 31 2021 359.80 -2.25 -0.62% 359.40 360.85 358.10 1,083,827
Aug 30 2021 362.05 0.06 0.02% 362.25 363.96 361.75 984,993
Aug 27 2021 361.99 0.37 0.1% 363.29 364.33 361.18 1,203,427
Aug 26 2021 361.62 2.87 0.8% 359.10 361.98 357.2416 1,164,000
Aug 25 2021 358.75 -0.25 -0.07% 359.69 360.65 357.991 953,449
Aug 24 2021 359.00 1.65 0.46% 358.97 360.49 357.92 822,524
Aug 23 2021 357.35 0.18 0.05% 357.94 359.07 356.41 827,435
Aug 20 2021 357.17 3.14 0.89% 354.74 358.81 353.57 903,100
Aug 19 2021 354.03 -2.57 -0.72% 354.79 359.895 353.57 1,345,631
Aug 18 2021 356.60 -5.00 -1.38% 358.91 360.50 356.56 954,945
Aug 17 2021 361.60 1.35 0.37% 359.05 362.53 358.665 1,571,003
Aug 16 2021 360.25 2.27 0.63% 357.98 360.51 355.56 1,624,252
Aug 13 2021 357.98 -1.77 -0.49% 360.25 361.065 357.51 1,222,124
Aug 12 2021 359.75 -3.55 -0.98% 362.33 364.30 358.80 1,005,115
Aug 11 2021 363.30 1.06 0.29% 362.65 364.35 361.00 899,829
Aug 10 2021 362.24 1.20 0.33% 360.19 363.06 360.10 842,032
Aug 09 2021 361.04 -1.01 -0.28% 361.93 362.4246 359.78 944,134
Aug 06 2021 362.05 1.27 0.35% 362.30 363.46 360.56 704,449
Aug 05 2021 360.78 -0.86 -0.24% 362.44 363.02 359.88 912,467
Aug 04 2021 361.64 -7.81 -2.11% 364.47 365.36 359.61 1,607,429
Aug 03 2021 369.45 1.15 0.31% 369.38 369.91 366.00 866,710
Aug 02 2021 368.30 -3.37 -0.91% 372.30 375.04 368.08 1,175,950
Jul 30 2021 371.67 -0.93 -0.25% 371.80 373.64 370.11 798,600
Jul 29 2021 372.60 -0.21 -0.06% 374.85 375.86 371.35 754,107
Jul 28 2021 372.81 -1.92 -0.51% 376.00 376.242 370.59 779,074
Jul 27 2021 374.73 6.68 1.81% 368.25 375.55 368.25 1,459,955
Jul 26 2021 368.05 -12.72 -3.34% 373.78 374.36 366.40 2,718,647
Jul 23 2021 380.77 0.84 0.22% 381.97 382.50 380.19 795,618
Jul 22 2021 379.93 -0.96 -0.25% 380.75 381.545 377.8301 688,269
Jul 21 2021 380.89 0.91 0.24% 380.00 384.70 379.40 921,175
Jul 20 2021 379.98 7.96 2.14% 373.19 380.64 373.00 1,266,960
Jul 19 2021 372.02 -5.12 -1.36% 374.21 376.82 367.56 1,356,882
Jul 16 2021 377.14 -1.11 -0.29% 378.62 379.72 375.28 890,494
Jul 15 2021 378.25 1.43 0.38% 375.00 378.65 375.00 713,095
Jul 14 2021 376.82 -1.02 -0.27% 377.84 378.3914 375.21 698,897
Jul 13 2021 377.84 -1.23 -0.32% 379.00 380.685 377.535 707,970
Jul 12 2021 379.07 -4.04 -1.05% 382.10 383.315 376.23 1,008,494
Jul 09 2021 383.11 3.19 0.84% 382.70 384.39 380.77 541,147
Jul 08 2021 379.92 -3.56 -0.93% 379.08 381.69 377.93 894,415
Jul 07 2021 383.48 4.81 1.27% 378.41 384.60 377.4101 952,910
Jul 06 2021 378.67 -2.82 -0.74% 380.65 380.65 373.6843 1,140,306
Jul 05 2021 381.49 0.00 +0.00% 381.75 383.19 378.95 0
Jul 02 2021 381.49 1.27 0.33% 381.75 383.19 378.95 778,694
Jul 01 2021 380.22 1.87 0.49% 379.01 381.115 377.215 752,745
Jun 30 2021 378.35 4.93 1.32% 374.50 379.439 373.615 1,074,409


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.