Lockheed Martin Historical Data - LMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-1.95 -0.56% 348.38 335.01 365.09 339.99 350.33 20:00:00
more quote information »

LMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week314.20365.09266.11306.202,948,11434.1810.88%
1 Month369.86402.96266.11333.712,856,121-21.48-5.81%
3 Months403.10443.15266.11374.341,806,134-54.72-13.57%
6 Months395.94443.15266.11377.741,379,564-47.56-12.01%
1 Year295.62443.15266.11366.611,256,36752.7617.85%
3 Years265.65443.15241.1796330.441,155,16882.7331.14%
5 Years200.56443.15181.91285.701,276,505147.8273.7%

LMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 347.65 -2.68 -0.76% 339.99 365.09 335.01 3,562,292
Mar 26 2020 350.33 30.66 9.59% 326.00 352.10 312.16 2,679,742
Mar 25 2020 319.67 30.76 10.65% 298.46 329.82 288.98 2,865,764
Mar 24 2020 288.91 12.11 4.38% 289.03 296.56 280.241 3,085,511
Mar 23 2020 276.80 -13.20 -4.55% 289.01 294.51 266.11 3,168,541
Mar 20 2020 290.00 -23.92 -7.62% 314.20 327.44 288.21 3,023,361
Mar 19 2020 313.92 -19.49 -5.85% 333.41 334.10 311.205 2,835,204
Mar 18 2020 333.41 14.58 4.57% 297.30 339.23 296.04 3,584,546
Mar 17 2020 318.8301 30.89 10.73% 295.00 319.47 287.15 2,623,246
Mar 16 2020 287.94 -40.88 -12.43% 295.01 315.00 285.00 2,320,885
Mar 13 2020 328.82 17.44 5.6% 328.32 332.01 303.10 3,842,507
Mar 12 2020 311.38 -46.62 -13.02% 323.89 342.00 310.08 3,868,696
Mar 11 2020 358.00 -9.17 -2.5% 356.54 365.89 349.79 1,936,577
Mar 10 2020 367.17 14.17 4.01% 363.01 369.1591 350.60 2,505,609
Mar 09 2020 353.00 -28.50 -7.47% 359.97 369.47 351.27 3,075,386
Mar 06 2020 381.50 -20.55 -5.11% 371.37 384.95 368.4631 2,155,650
Mar 05 2020 402.05 0.00 0.0% 402.05 402.05 402.05 0
Mar 04 2020 402.05 24.65 6.53% 385.42 402.96 383.00 1,961,881
Mar 03 2020 377.40 -3.90 -1.02% 385.91 396.90 376.59 2,529,106
Mar 02 2020 381.30 11.43 3.09% 371.35 383.10 360.57 2,833,208
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:20200330 04:20:49