LMT

Lockheed Martin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lockheed Martin Corp LMT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.48 1.36% 334.73 11:08:16
Open Price Low Price High Price Close Price Prev Close
333.77 332.82 337.72 330.25
more quote information »

LMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week333.80350.30330.00341.251,941,4370.930.28%
1 Month324.56350.30319.81337.511,779,36810.173.13%
3 Months366.90366.90319.81342.821,869,009-32.17-8.77%
6 Months387.82401.8755319.81357.361,523,572-53.09-13.69%
1 Year371.35417.62266.11360.651,589,302-36.62-9.86%
3 Years352.46443.15241.1796347.461,332,719-17.73-5.03%
5 Years216.59443.15210.90316.551,318,222118.1454.55%

LMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 330.25 -11.44 -3.35% 338.00 338.76 330.00 2,023,573
Feb 25 2021 341.69 -4.84 -1.4% 345.80 349.10 340.67 1,561,260
Feb 24 2021 346.53 0.30 0.09% 347.28 350.30 344.61 2,067,632
Feb 23 2021 346.23 5.76 1.69% 344.05 347.47 338.33 2,399,213
Feb 22 2021 340.47 5.05 1.51% 333.80 343.5599 333.21 1,655,507
Feb 19 2021 335.42 -2.50 -0.74% 339.62 339.62 335.25 1,836,065
Feb 18 2021 337.92 0.92 0.27% 336.88 339.58 335.28 1,296,136
Feb 17 2021 337.00 1.97 0.59% 335.11 339.27 332.79 2,020,897
Feb 16 2021 335.03 -2.70 -0.8% 339.78 340.00 333.8169 1,666,986
Feb 12 2021 337.73 -1.41 -0.42% 338.40 340.6445 336.56 1,204,443
Feb 11 2021 339.14 -3.05 -0.89% 340.78 344.61 338.03 1,180,958
Feb 10 2021 342.19 -0.15 -0.04% 344.45 344.45 339.15 1,720,244
Feb 09 2021 342.34 4.50 1.33% 338.54 344.51 336.57 1,674,888
Feb 08 2021 337.84 0.80 0.24% 339.75 339.75 335.20 1,544,674
Feb 05 2021 337.04 -0.19 -0.06% 339.59 341.42 336.50 1,434,434
Feb 04 2021 337.23 4.84 1.46% 333.99 338.42 332.18 2,169,098
Feb 03 2021 332.39 -0.31 -0.09% 331.68 333.40 328.30 2,681,581
Feb 02 2021 332.70 8.67 2.68% 327.43 335.20 326.69 2,062,836
Feb 01 2021 324.03 2.21 0.69% 324.56 325.65 319.81 1,607,563
See More Historical Prices ยป
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:20210301 16:23:16