Lockheed Martin Corp (0R3E)
LSE
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 | 0 | 0 | 324.28 | 324.28 | 324.28 | 1600 | 324.28 | DE |
| 4 | 0 | 0 | 324.28 | 324.28 | 324.28 | 924 | 324.28 | DE |
| 12 | 0 | 0 | 324.28 | 324.28 | 324.28 | 1119 | 324.28 | DE |
| 26 | 0 | 0 | 324.28 | 324.28 | 324.28 | 3217 | 324.28 | DE |
| 52 | 0 | 0 | 324.28 | 324.28 | 324.28 | 3134 | 324.28 | DE |
| 156 | 0 | 0 | 324.28 | 324.28 | 324.28 | 4452 | 324.28 | DE |
| 260 | 0 | 0 | 324.28 | 324.28 | 324.28 | 3122 | 324.28 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1960 |
| 1737567000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1602 |
| 1737480600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 3526 |
| 1737394200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 0 |
| 1737135000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 912 |
| 1737048600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 781 |
| 1736962200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 724 |
| 1736875800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 449 |
| 1736789400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 940 |
| 1736530200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 851 |
| 1736443800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 0 |
| 1736357400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1036 |
| 1736271000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 960 |
| 1736184600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1305 |
| 1735925400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 367 |
| 1735839000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1013 |
| 1735666200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 145 |
| 1735579800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 501 |
| 1735320600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 481 |
| 1735061400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 152 |
| 1734975000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 345 |
| 1734715800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 627 |
| 1734629400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 936 |
| 1734543000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 641 |
| 1734456600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 845 |
| 1734370200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1650 |
| 1734111000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1372 |
| 1734024600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1577 |
| 1733938200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 696 |
| 1733851800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 711 |
| 1733765400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1035 |
| 1733506200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 611 |
| 1733419800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 594 |
| 1733333400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 7448 |
| 1733247000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1153 |
| 1733160600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1046 |
| 1732901400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1112 |
| 1732815000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 0 |
| 1732728600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 854 |
| 1732642200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 957 |
| 1732555800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1690 |
| 1732296600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 880 |
| 1732210200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1117 |
| 1732123800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 867 |
| 1732037400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1076 |
| 1731951000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 843 |
| 1731691800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 681 |
| 1731605400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 748 |
| 1731519000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1509 |
| 1731432600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1510 |
| 1731346200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1666 |
| 1731087000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 3024 |
| 1731000600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1082 |
| 1730914200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 2566 |
| 1730827800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 575 |
| 1730741400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1133 |
| 1730482200 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 918 |
| 1730395800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1095 |
| 1730309400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 2023 |
| 1730223000 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1017 |
| 1730136600 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 2914 |
| 1729873800 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1232 |
| 1729787400 | 324.27999 | 0 | 0.00 | 324.27999 | 324.27999 | 324.27999 | 1920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
