Lockheed Martin Corp (LMTB34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 109.84 | 4.35327129473 | 2523.16 | 2638.08 | 2522.41 | 11 | 2593.42294118 | DR |
| 4 | 100.62 | 3.97333733484 | 2532.38 | 2663.76 | 2465.31 | 15 | 2519.85009852 | DR |
| 12 | 278.6 | 11.8331634387 | 2354.4 | 2663.76 | 2329.71 | 25 | 2447.19098621 | DR |
| 26 | 345.88 | 15.1229493861 | 2287.12 | 2663.76 | 2071.99 | 21 | 2339.88506428 | DR |
| 52 | 496.76 | 23.2539415047 | 2136.24 | 2663.76 | 2058.5 | 42 | 2238.05360688 | DR |
| 156 | 647.06 | 32.5820518243 | 1985.94 | 2663.76 | 1770 | 110 | 2135.17668511 | DR |
| 260 | 1285.01 | 95.3278585153 | 1347.99 | 2663.76 | 2 | 131 | 1979.43904674 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 2626.37 | 94.05 | 3.71 | 2635.86 | 2635.86 | 2626.37 | 22 |
| 1721338140 | 2532.32 | 0 | 0.00 | 2532.32 | 2532.32 | 2532.32 | 0 |
| 1721251740 | 2532.32 | 0 | 0.00 | 2532.32 | 2532.32 | 2532.32 | 0 |
| 1721165340 | 2532.32 | -0.84 | -0.03 | 2522.41 | 2532.32 | 2522.41 | 2 |
| 1721079000 | 2533.16 | 20.66 | 0.82 | 2523.16 | 2533.16 | 2523.16 | 10 |
| 1720819800 | 2512.5 | 0 | 0.00 | 2512.5 | 2512.5 | 2512.5 | 1 |
| 1720733400 | 2512.5 | 24.03 | 0.97 | 2490.86 | 2512.5 | 2490.86 | 37 |
| 1720647000 | 2488.4699 | -27.16 | -1.08 | 2465.31 | 2488.4699 | 2465.31 | 114 |
| 1720560540 | 2515.63 | -114.37 | -4.35 | 2515.63 | 2515.63 | 2515.63 | 2 |
| 1720474200 | 2630 | -4.72 | -0.18 | 2630 | 2630 | 2630 | 1 |
| 1720215000 | 2634.7199 | 0 | 0.00 | 2634.7199 | 2634.7199 | 2634.7199 | 0 |
| 1720128600 | 2634.7199 | 0 | 0.00 | 2634.7199 | 2634.7199 | 2634.7199 | 0 |
| 1720042200 | 2634.7199 | -5.28 | -0.20 | 2634.7199 | 2634.7199 | 2634.7199 | 1 |
| 1719955800 | 2640 | 6.51 | 0.25 | 2663.76 | 2663.76 | 2640 | 3 |
| 1719869400 | 2633.4899 | 33.49 | 1.29 | 2619.35 | 2633.4899 | 2619.35 | 4 |
| 1719610200 | 2600 | 22.09 | 0.86 | 2610.96 | 2613.54 | 2600 | 3 |
| 1719523800 | 2577.91 | 45.53 | 1.80 | 2577.91 | 2577.91 | 2577.91 | 1 |
| 1719437400 | 2532.38 | 0 | 0.00 | 2532.38 | 2532.38 | 2532.38 | 0 |
| 1719351000 | 2532.38 | 0 | 0.00 | 2532.38 | 2532.38 | 2532.38 | 0 |
| 1719264600 | 2532.38 | -19.33 | -0.76 | 2532.38 | 2532.38 | 2532.38 | 2 |
| 1719005400 | 2551.71 | 21.73 | 0.86 | 2551.71 | 2551.71 | 2551.71 | 2 |
| 1718918940 | 2529.98 | 85.98 | 3.52 | 2529.9899 | 2529.9899 | 2529.98 | 197 |
| 1718832600 | 2444 | 0 | 0.00 | 2444 | 2444 | 2444 | 0 |
| 1718746200 | 2444 | 0 | 0.00 | 2444 | 2444 | 2444 | 0 |
| 1718659800 | 2444 | 0 | 0.00 | 2444 | 2444 | 2444 | 0 |
| 1718400600 | 2444 | -35.52 | -1.43 | 2444 | 2444 | 2444 | 2 |
| 1718314200 | 2479.52 | 0 | 0.00 | 2479.52 | 2479.52 | 2479.52 | 0 |
| 1718227800 | 2479.52 | -5.48 | -0.22 | 2489.92 | 2489.92 | 2469.61 | 4 |
| 1718141400 | 2485 | -21.58 | -0.86 | 2500 | 2500 | 2485 | 2 |
| 1718055000 | 2506.58 | -10 | -0.40 | 2519.05 | 2519.05 | 2506.58 | 4 |
| 1717795800 | 2516.58 | 62.71 | 2.56 | 2516.58 | 2516.58 | 2516.58 | 47 |
| 1717709400 | 2453.87 | -24.91 | -1.00 | 2453.87 | 2453.87 | 2453.87 | 3 |
| 1717623000 | 2478.78 | 0 | 0.00 | 2478.78 | 2478.78 | 2478.78 | 0 |
| 1717536600 | 2478.78 | 120.96 | 5.13 | 2483.05 | 2483.05 | 2478.78 | 8 |
| 1717450140 | 2357.82 | 0 | 0.00 | 2357.82 | 2357.82 | 2357.82 | 0 |
| 1717190940 | 2357.82 | 0 | 0.00 | 2357.82 | 2357.82 | 2357.82 | 0 |
| 1717018140 | 2357.82 | -6.15 | -0.26 | 2363.9699 | 2366.88 | 2357.67 | 74 |
| 1716931740 | 2363.9699 | -35 | -1.46 | 2398.9699 | 2398.9699 | 2359.5 | 6 |
| 1716845340 | 2398.9699 | -18.69 | -0.77 | 2393.46 | 2398.9699 | 2393.46 | 20 |
| 1716586200 | 2417.66 | 10.07 | 0.42 | 2417.66 | 2417.66 | 2417.66 | 1 |
| 1716499800 | 2407.59 | 0.39 | 0.02 | 2407.59 | 2407.59 | 2407.59 | 3 |
| 1716413340 | 2407.2 | 10.54 | 0.44 | 2407.2 | 2407.2 | 2407.2 | 26 |
| 1716327000 | 2396.66 | -9.52 | -0.40 | 2391.9 | 2396.66 | 2391.9 | 3 |
| 1716240600 | 2406.18 | 26.18 | 1.10 | 2406.18 | 2406.18 | 2406.18 | 1 |
| 1715981400 | 2380 | -20.64 | -0.86 | 2373.07 | 2380 | 2373.07 | 177 |
| 1715895000 | 2400.64 | 0 | 0.00 | 2400.64 | 2400.64 | 2400.64 | 0 |
| 1715808600 | 2400.64 | 0 | 0.00 | 2400.64 | 2400.64 | 2400.64 | 0 |
| 1715722200 | 2400.64 | 39.37 | 1.67 | 2398.2199 | 2400.64 | 2398.2199 | 4 |
| 1715635800 | 2361.27 | 0 | 0.00 | 2361.27 | 2361.27 | 2361.27 | 0 |
| 1715376600 | 2361.27 | 0 | 0.00 | 2361.27 | 2361.27 | 2361.27 | 0 |
| 1715290200 | 2361.27 | 0 | 0.00 | 2361.27 | 2361.27 | 2361.27 | 0 |
| 1715203800 | 2361.27 | 1.87 | 0.08 | 2375.41 | 2375.41 | 2361.27 | 34 |
| 1715117400 | 2359.4 | 29.69 | 1.27 | 2356.87 | 2359.4 | 2355.63 | 113 |
| 1715031000 | 2329.71 | 0 | 0.00 | 2329.71 | 2329.71 | 2329.71 | 0 |
| 1714771800 | 2329.71 | -24.69 | -1.05 | 2329.71 | 2329.71 | 2329.71 | 1 |
| 1714685400 | 2354.4 | -33.92 | -1.42 | 2354.4 | 2360.87 | 2354.4 | 8 |
| 1714512540 | 2388.32 | 0 | 0.00 | 2388.32 | 2388.32 | 2388.32 | 0 |
| 1714426140 | 2388.32 | 0 | 0.00 | 2388.32 | 2388.32 | 2388.32 | 0 |
| 1714166940 | 2388.32 | 0 | 0.00 | 2388.32 | 2388.32 | 2388.32 | 0 |
| 1714080540 | 2388.32 | 17.84 | 0.75 | 2388.32 | 2388.32 | 2388.32 | 1 |
| 1713994200 | 2370.48 | 0 | 0.00 | 2370.48 | 2370.48 | 2370.48 | 0 |
| 1713907800 | 2370.48 | -34.7 | -1.44 | 2370.48 | 2370.48 | 2370.48 | 8 |
| 1713821340 | 2405.18 | -15.89 | -0.66 | 2405.18 | 2405.18 | 2405.18 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
