Lockheed Martin Historical Data - LMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lockheed Martin Corp LMT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.39 0.36% 387.69 390.52 385.09 385.94 386.30 19:38:50
more quote information »

LMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week374.49390.52373.63381.30970,89513.203.52%
1 Month382.39390.52362.25375.231,197,6895.301.39%
3 Months384.00399.96362.25381.381,068,7873.690.96%
6 Months336.45399.96329.93367.431,132,07551.2415.23%
1 Year304.81399.96241.1796330.871,200,16482.8827.19%
3 Years261.23399.96241.1796313.741,119,513126.4648.41%
5 Years187.18399.96181.91271.501,255,948200.51107.12%

LMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 387.84 1.54 0.4% 385.94 390.52 385.09 962,794
Nov 12 2019 386.30 4.92 1.29% 381.56 387.50 381.56 906,438
Nov 11 2019 381.38 -0.48 -0.13% 380.16 383.41 379.31 578,941
Nov 08 2019 381.86 3.11 0.82% 377.60 382.88 377.60 784,276
Nov 07 2019 378.75 -1.04 -0.27% 381.00 382.74 377.91 1,079,323
Nov 06 2019 379.79 6.16 1.65% 374.49 379.93 373.63 1,505,499
Nov 05 2019 373.63 1.23 0.33% 374.06 375.77 371.31 1,363,769
Nov 04 2019 372.40 -6.77 -1.79% 379.93 380.78 372.18 1,114,321
Nov 01 2019 379.17 2.49 0.66% 378.11 380.95 376.935 909,242
Oct 31 2019 376.68 -1.96 -0.52% 377.92 380.18 375.26 910,022
Oct 30 2019 378.64 7.54 2.03% 373.32 378.99 371.40 1,060,385
Oct 29 2019 371.10 0.10 0.03% 371.65 375.25 370.04 1,298,384
Oct 28 2019 371.00 0.27 0.07% 371.39 375.45 370.12 1,321,571
Oct 25 2019 370.73 -2.77 -0.74% 374.38 374.885 369.54 1,172,995
Oct 24 2019 373.50 0.41 0.11% 373.76 377.46 372.00 1,128,421
Oct 23 2019 373.09 3.09 0.84% 373.78 374.99 368.73 1,285,444
Oct 22 2019 370.00 -4.05 -1.08% 362.80 383.98 362.25 2,567,186
Oct 21 2019 374.05 1.57 0.42% 374.00 375.92 372.73 1,172,412
Oct 18 2019 372.48 -4.58 -1.21% 376.72 381.25 368.00 1,935,565
Oct 17 2019 377.06 -5.78 -1.51% 383.55 384.61 376.29 1,004,669
Oct 16 2019 382.84 0.09 0.02% 382.39 384.385 380.23 854,911
Oct 15 2019 382.75 0.14 0.04% 383.69 385.70 382.07 835,305
Oct 14 2019 382.61 1.33 0.35% 382.77 385.37 381.00 622,603
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:20191114 03:40:44