LMT

Lockheed Martin Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Lockheed Martin Corp LMT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-10.27 -2.93% 339.96 339.18 349.485 348.13 350.23 16:43:22
more quote information »

LMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week362.50368.00339.18356.631,486,746-22.54-6.22%
1 Month393.64400.00339.18369.531,767,953-53.68-13.64%
3 Months373.61417.62339.18378.131,524,134-33.65-9.01%
6 Months410.49443.15266.11371.821,698,612-70.53-17.18%
1 Year367.75443.15266.11375.391,388,842-27.79-7.56%
3 Years285.50443.15241.1796339.251,237,31654.4619.08%
5 Years191.76443.15181.91296.491,309,126148.2077.28%

LMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 350.99 -2.89 -0.82% 353.50 357.30 348.63 1,961,863
Jul 07 2020 353.88 -8.71 -2.4% 362.59 362.9225 352.78 1,393,593
Jul 06 2020 362.59 0.39 0.11% 366.48 368.00 360.84 1,197,237
Jul 02 2020 362.20 1.78 0.49% 362.50 366.0699 360.69 1,394,291
Jul 01 2020 360.42 -4.50 -1.23% 366.34 368.9599 360.31 1,425,913
Jun 30 2020 364.92 -2.58 -0.7% 365.35 367.25 362.41 1,479,639
Jun 29 2020 367.50 10.95 3.07% 360.39 367.50 358.11 1,072,494
Jun 26 2020 356.5501 -2.83 -0.79% 359.56 367.42 355.01 2,008,627
Jun 25 2020 359.3764 -0.44 -0.12% 357.86 363.31 353.33 1,391,254
Jun 24 2020 359.82 -11.69 -3.15% 370.90 371.70 358.32 2,309,693
Jun 23 2020 371.51 -2.87 -0.77% 378.25 379.50 371.0375 1,460,777
Jun 22 2020 374.3769 2.50 0.67% 372.26 376.84 370.44 1,366,163
Jun 19 2020 371.88 -6.51 -1.72% 383.50 383.59 370.00 4,298,248
Jun 18 2020 378.39 -3.72 -0.97% 379.68 381.32 376.07 1,559,342
Jun 17 2020 382.11 -1.83 -0.48% 382.50 386.235 376.92 1,518,667
Jun 16 2020 383.9374 9.19 2.45% 386.56 391.79 379.00 2,001,768
Jun 15 2020 374.75 -6.58 -1.73% 373.28 377.1525 367.5501 2,270,234
Jun 12 2020 381.3281 -3.65 -0.95% 395.25 395.31 376.47 1,774,774
Jun 11 2020 384.98 -18.79 -4.65% 393.64 400.00 383.57 1,699,704
Jun 10 2020 403.77 -4.79 -1.17% 406.50 409.095 403.4503 1,185,673
Jun 09 2020 408.56 -5.74 -1.39% 411.55 411.94 407.00 1,177,834
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 20:59:06