LMT
Lockheed Martin Corporation
20:00:02
510.95 $
0.0000 (%0.00)
Previous Close: 532.32
Day Low₺505.18
Day High₺536
LMT: Lockheed Martin Corporation Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 112.7025
CLOSE 112.864
Low
LOW 85.88
High
HIGH 149.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 93.79 | 94.17 | 92.58 | 93.27 |
| 01/03/2013 | 93.52 | 94.31 | 93.07 | 93.55 |
| 01/04/2013 | 93.93 | 94 | 93.07 | 93.9 |
| 01/07/2013 | 93.43 | 94.36 | 93.41 | 94.22 |
| 01/08/2013 | 93.8 | 93.8 | 92.46 | 92.96 |
| 01/09/2013 | 93.17 | 94.04 | 92.61 | 93.99 |
| 01/10/2013 | 94.28 | 94.35 | 93.56 | 94.11 |
| 01/11/2013 | 94.46 | 94.77 | 93.63 | 93.71 |
| 01/14/2013 | 93.09 | 93.94 | 93.09 | 93.91 |
| 01/15/2013 | 93.49 | 94.34 | 93.35 | 94.02 |
| 01/16/2013 | 93.77 | 93.81 | 93.04 | 93.55 |
| 01/17/2013 | 93.96 | 95 | 93.71 | 94.75 |
| 01/18/2013 | 94.75 | 94.91 | 93.88 | 93.97 |
| 01/22/2013 | 94 | 95.61 | 93.79 | 95.33 |
| 01/23/2013 | 94.72 | 96.07 | 94.02 | 96.07 |
| 01/24/2013 | 96.52 | 96.52 | 92.9 | 93.25 |
| 01/25/2013 | 93.24 | 93.26 | 92.28 | 92.39 |
| 01/28/2013 | 92.49 | 92.49 | 89.02 | 89.32 |
| 01/29/2013 | 89.45 | 90.52 | 89.3 | 89.85 |
| 01/30/2013 | 89.88 | 89.98 | 88.03 | 88.21 |
| 01/31/2013 | 88.06 | 88.38 | 86.72 | 86.87 |
| 02/01/2013 | 87.52 | 87.79 | 86.37 | 87.22 |
| 02/04/2013 | 86.54 | 87.11 | 86.37 | 86.7 |
| 02/05/2013 | 87.49 | 87.53 | 86.59 | 87.01 |
| 02/06/2013 | 86.7 | 87.6 | 86.61 | 87.6 |
| 02/07/2013 | 87.4 | 88.05 | 86.85 | 87.44 |
| 02/08/2013 | 87.43 | 88.23 | 87.43 | 88.01 |
| 02/11/2013 | 87.99 | 88.01 | 87.21 | 87.53 |
| 02/12/2013 | 87.78 | 87.99 | 87.01 | 87.26 |
| 02/13/2013 | 87.31 | 87.49 | 86.49 | 87.06 |
| 02/14/2013 | 86.48 | 87.36 | 85.88 | 87.08 |
| 02/15/2013 | 87.08 | 87.87 | 87.05 | 87.87 |
| 02/19/2013 | 87.95 | 88.23 | 87.41 | 88.23 |
| 02/20/2013 | 87.93 | 88.48 | 87.72 | 87.73 |
| 02/21/2013 | 87.65 | 87.8 | 87.1 | 87.56 |
| 02/22/2013 | 87.9 | 88.67 | 87.65 | 88.12 |
| 02/25/2013 | 88.43 | 89.08 | 87.71 | 87.88 |
| 02/26/2013 | 88.08 | 88.34 | 87.04 | 87.3 |
| 02/27/2013 | 85.91 | 88.58 | 85.91 | 88.33 |
| 02/28/2013 | 88.59 | 88.79 | 87.94 | 88 |
| 03/01/2013 | 87.75 | 88.37 | 87.09 | 88.17 |
| 03/04/2013 | 87.84 | 87.89 | 86.51 | 87.1 |
| 03/05/2013 | 87.1 | 88.09 | 86.9 | 87.81 |
| 03/06/2013 | 88.1 | 88.42 | 87.71 | 88.36 |
| 03/07/2013 | 88.54 | 89.28 | 88.41 | 88.79 |
| 03/08/2013 | 89.16 | 90.2 | 88.98 | 89.99 |
| 03/11/2013 | 89.79 | 90.58 | 89.7 | 90.54 |
| 03/12/2013 | 90.23 | 90.44 | 89.95 | 90.37 |
| 03/13/2013 | 90.64 | 92.49 | 90.3 | 92.3 |
| 03/14/2013 | 92.29 | 92.54 | 92.01 | 92.54 |
| 03/15/2013 | 92.09 | 92.8 | 92.02 | 92.74 |
| 03/18/2013 | 91.81 | 93.14 | 91.7 | 92.36 |
| 03/19/2013 | 92.73 | 93.57 | 92.46 | 92.87 |
| 03/20/2013 | 93.23 | 93.5 | 92.23 | 92.24 |
| 03/21/2013 | 92 | 92.45 | 91.65 | 91.68 |
| 03/22/2013 | 92.17 | 92.84 | 91.8 | 92.26 |
| 03/25/2013 | 92.61 | 93 | 91.91 | 92.31 |
| 03/26/2013 | 92.75 | 93.75 | 92.63 | 93.7 |
| 03/27/2013 | 93.24 | 94.67 | 93.04 | 94.47 |
| 03/28/2013 | 94.39 | 96.59 | 94.39 | 96.52 |
| 04/01/2013 | 96.14 | 96.45 | 94.78 | 95 |
| 04/02/2013 | 95.5 | 95.64 | 94.69 | 95.01 |
| 04/03/2013 | 95.28 | 96.46 | 95.04 | 95.09 |
| 04/04/2013 | 95.49 | 96.13 | 95.26 | 95.4 |
| 04/05/2013 | 94.83 | 95.21 | 94 | 94.53 |
| 04/08/2013 | 94.58 | 95.1 | 94.04 | 95.09 |
| 04/09/2013 | 95.32 | 95.51 | 94.3 | 95.41 |
| 04/10/2013 | 95.86 | 96.37 | 95.69 | 95.98 |
| 04/11/2013 | 96.34 | 97.57 | 96.27 | 97.3 |
| 04/12/2013 | 96.9 | 97.25 | 96.25 | 97.18 |
| 04/15/2013 | 96.56 | 97.15 | 95.24 | 95.44 |
| 04/16/2013 | 96.07 | 96.34 | 95.62 | 96.26 |
| 04/17/2013 | 95.89 | 96.07 | 94.7 | 95.56 |
| 04/18/2013 | 95.85 | 95.95 | 94.54 | 95.02 |
| 04/19/2013 | 95.5 | 96.5 | 95.36 | 96.28 |
| 04/22/2013 | 96.6 | 96.67 | 95.67 | 95.85 |
| 04/23/2013 | 98.25 | 99.49 | 95.86 | 97.06 |
| 04/24/2013 | 97.63 | 98.28 | 97.55 | 97.69 |
| 04/25/2013 | 96.04 | 98.65 | 96 | 98.27 |
| 04/26/2013 | 98.27 | 99.4 | 98.14 | 98.97 |
| 04/29/2013 | 98.99 | 99.21 | 98.57 | 99.06 |
| 04/30/2013 | 98.6 | 99.2 | 98.34 | 99.09 |
| 05/01/2013 | 98.9 | 100.24 | 98.77 | 99.35 |
| 05/02/2013 | 99.53 | 101.12 | 99.16 | 100.67 |
| 05/03/2013 | 101 | 102.15 | 100.84 | 102.01 |
| 05/06/2013 | 101.72 | 102.89 | 101.57 | 102.19 |
| 05/07/2013 | 102.25 | 102.89 | 102.03 | 102.88 |
| 05/08/2013 | 102.56 | 102.61 | 101.69 | 101.8 |
| 05/09/2013 | 102 | 102.28 | 101.06 | 101.35 |
| 05/10/2013 | 101.23 | 101.95 | 101.23 | 101.94 |
| 05/13/2013 | 101.88 | 102.25 | 101.5 | 101.89 |
| 05/14/2013 | 102 | 102.89 | 101.8 | 102.87 |
| 05/15/2013 | 101.8 | 104.09 | 101.32 | 104.05 |
| 05/16/2013 | 103.92 | 104.65 | 103.77 | 104 |
| 05/17/2013 | 104.53 | 106.41 | 104.53 | 106.41 |
| 05/20/2013 | 105.93 | 107 | 105.83 | 106.56 |
| 05/21/2013 | 106.78 | 107.1 | 106.1 | 106.99 |
| 05/22/2013 | 106.82 | 107.93 | 106.26 | 106.49 |
| 05/23/2013 | 105.68 | 106.8 | 105.46 | 106.3 |
| 05/24/2013 | 106.08 | 107.1 | 105.53 | 107.06 |
| 05/28/2013 | 107.76 | 108.8 | 107.55 | 107.75 |
| 05/29/2013 | 107.15 | 107.71 | 106.58 | 107.31 |
| 05/30/2013 | 107.63 | 108.55 | 107.02 | 107.03 |
| 05/31/2013 | 106.67 | 107.79 | 105.83 | 105.83 |
| 06/03/2013 | 106 | 106 | 104.65 | 105.44 |
| 06/04/2013 | 105.24 | 105.82 | 104.66 | 105.07 |
| 06/05/2013 | 104.86 | 104.93 | 103.44 | 103.59 |
| 06/06/2013 | 103.8 | 104.51 | 103.04 | 104.37 |
| 06/07/2013 | 104.56 | 107.46 | 104.42 | 107.36 |
| 06/10/2013 | 107.44 | 107.64 | 106.42 | 106.67 |
| 06/11/2013 | 105.96 | 106.66 | 105.22 | 105.96 |
| 06/12/2013 | 106.91 | 107.4 | 106.3 | 107.05 |
| 06/13/2013 | 107.04 | 108.29 | 106.62 | 107.97 |
| 06/14/2013 | 107.75 | 108.46 | 107.21 | 107.7 |
| 06/17/2013 | 108.25 | 109.25 | 107.74 | 108.27 |
| 06/18/2013 | 108.58 | 109.26 | 108.32 | 108.85 |
| 06/19/2013 | 108.76 | 109.09 | 106.9 | 106.93 |
| 06/20/2013 | 106.26 | 106.93 | 105 | 105.04 |
| 06/21/2013 | 105.5 | 106.13 | 105 | 105.06 |
| 06/24/2013 | 104.71 | 104.92 | 103.51 | 103.83 |
| 06/25/2013 | 104.5 | 104.61 | 103.54 | 103.67 |
| 06/26/2013 | 104.5 | 105.91 | 104.36 | 105.77 |
| 06/27/2013 | 106.15 | 107.63 | 106.01 | 107.36 |
| 06/28/2013 | 107.11 | 108.86 | 107.11 | 108.46 |
| 07/01/2013 | 108.46 | 108.85 | 107.89 | 108.06 |
| 07/02/2013 | 107.96 | 107.96 | 105.94 | 106.4 |
| 07/03/2013 | 106.29 | 107.38 | 105.54 | 107.2 |
| 07/05/2013 | 107.58 | 108.67 | 107.37 | 108.66 |
| 07/08/2013 | 109.05 | 109.4 | 108.72 | 109.17 |
| 07/09/2013 | 109.73 | 110.31 | 109.15 | 109.57 |
| 07/10/2013 | 109.62 | 111.68 | 109.48 | 111.52 |
| 07/11/2013 | 112.38 | 113.16 | 112.02 | 113.1 |
| 07/12/2013 | 113.12 | 113.57 | 111.78 | 112.53 |
| 07/15/2013 | 112.75 | 114.37 | 112.46 | 114.37 |
| 07/16/2013 | 114.33 | 114.51 | 112.57 | 112.6 |
| 07/17/2013 | 112.99 | 114.08 | 112.9 | 114.08 |
| 07/18/2013 | 114.18 | 115.39 | 114.07 | 115.39 |
| 07/19/2013 | 114.98 | 115.63 | 114.69 | 115.55 |
| 07/22/2013 | 115.8 | 115.9 | 115.18 | 115.65 |
| 07/23/2013 | 118.2 | 119.61 | 117.01 | 117.92 |
| 07/24/2013 | 118.57 | 120.38 | 118.23 | 119.12 |
| 07/25/2013 | 117.6 | 119.52 | 117.3 | 119.5 |
| 07/26/2013 | 119 | 120.05 | 118.81 | 120 |
| 07/29/2013 | 118.82 | 120.39 | 118.81 | 119.99 |
| 07/30/2013 | 120.52 | 120.92 | 119.48 | 120.09 |
| 07/31/2013 | 120.44 | 121.57 | 119.32 | 120.12 |
| 08/01/2013 | 120.76 | 122.24 | 120.75 | 122.17 |
| 08/02/2013 | 123.12 | 124.08 | 121.94 | 123.77 |
| 08/05/2013 | 123.55 | 124.63 | 123.23 | 124.15 |
| 08/06/2013 | 124.04 | 124.53 | 123.87 | 124.26 |
| 08/07/2013 | 124 | 124.7 | 123.7 | 124.54 |
| 08/08/2013 | 125 | 125 | 123.81 | 124.64 |
| 08/09/2013 | 124.51 | 124.7 | 123.6 | 124.02 |
| 08/12/2013 | 123.84 | 124.18 | 122.98 | 123 |
| 08/13/2013 | 123.27 | 124.3 | 123 | 124.06 |
| 08/14/2013 | 124 | 124.28 | 123.35 | 123.62 |
| 08/15/2013 | 122.75 | 123.36 | 121.83 | 122.13 |
| 08/16/2013 | 121.83 | 122.78 | 121.7 | 122.2 |
| 08/19/2013 | 121.92 | 122.58 | 121.25 | 121.91 |
| 08/20/2013 | 121.92 | 123.97 | 121.92 | 122.41 |
| 08/21/2013 | 122.37 | 123.93 | 121.87 | 122.93 |
| 08/22/2013 | 123.32 | 124.57 | 123.05 | 123.71 |
| 08/23/2013 | 123.72 | 126.3 | 123.59 | 126 |
| 08/26/2013 | 126 | 126.73 | 125.1 | 125.19 |
| 08/27/2013 | 124.45 | 125.82 | 122.8 | 123.14 |
| 08/28/2013 | 123.26 | 124 | 123.22 | 123.3 |
| 08/29/2013 | 122.43 | 123.05 | 122.03 | 122.34 |
| 08/30/2013 | 122.58 | 122.67 | 121.72 | 122.42 |
| 09/03/2013 | 123.35 | 124.36 | 123.1 | 123.63 |
| 09/04/2013 | 123.35 | 124.86 | 123.25 | 124.27 |
| 09/05/2013 | 123.58 | 124.36 | 123.07 | 124.14 |
| 09/06/2013 | 124.54 | 124.88 | 122.54 | 123.73 |
| 09/09/2013 | 123.97 | 124.87 | 123.82 | 124.07 |
| 09/10/2013 | 124.69 | 125.8 | 124.34 | 125.07 |
| 09/11/2013 | 124.91 | 126.57 | 124.91 | 126.57 |
| 09/12/2013 | 126.31 | 127.39 | 126.2 | 126.54 |
| 09/13/2013 | 126.97 | 127.32 | 126.02 | 127.25 |
| 09/16/2013 | 128.21 | 129.17 | 127.9 | 128.46 |
| 09/17/2013 | 128.47 | 129.76 | 128.21 | 129.64 |
| 09/18/2013 | 129.65 | 130.89 | 128.45 | 130.84 |
| 09/19/2013 | 131 | 131.6 | 130.2 | 130.39 |
| 09/20/2013 | 130.44 | 130.63 | 128 | 128 |
| 09/23/2013 | 128.12 | 128.86 | 127 | 127.62 |
| 09/24/2013 | 127.88 | 129.23 | 127.88 | 128.14 |
| 09/25/2013 | 127.69 | 128.45 | 127.29 | 127.86 |
| 09/26/2013 | 128.15 | 129.95 | 128.01 | 129.85 |
| 09/27/2013 | 129.59 | 129.85 | 128.07 | 129.24 |
| 09/30/2013 | 128.08 | 128.58 | 127.25 | 127.55 |
| 10/01/2013 | 127.77 | 128.3 | 127.44 | 127.5 |
| 10/02/2013 | 127.11 | 127.15 | 124.1 | 125.08 |
| 10/03/2013 | 124.91 | 124.92 | 122.1 | 122.83 |
| 10/04/2013 | 123.15 | 123.41 | 121.52 | 122.5 |
| 10/07/2013 | 122.17 | 124.96 | 121.83 | 123.56 |
| 10/08/2013 | 123.63 | 123.95 | 122.39 | 122.46 |
| 10/09/2013 | 122.62 | 123.14 | 121.75 | 122.03 |
| 10/10/2013 | 122.71 | 126.7 | 122.71 | 126.68 |
| 10/11/2013 | 126.21 | 126.58 | 125.75 | 126.17 |
| 10/14/2013 | 125.84 | 127.63 | 125.33 | 127.5 |
| 10/15/2013 | 127.47 | 127.63 | 125.72 | 125.9 |
| 10/16/2013 | 126.66 | 127.99 | 126.03 | 127.86 |
| 10/17/2013 | 127.57 | 129.45 | 127.09 | 129.36 |
| 10/18/2013 | 129.61 | 129.61 | 128.65 | 128.9 |
| 10/21/2013 | 128.9 | 129.06 | 125.09 | 125.3 |
| 10/22/2013 | 129.59 | 130.18 | 127.29 | 130.05 |
| 10/23/2013 | 130 | 132.03 | 130 | 131.98 |
| 10/24/2013 | 132.02 | 132.99 | 131.38 | 132.62 |
| 10/25/2013 | 132.41 | 134.19 | 131.9 | 134 |
| 10/28/2013 | 133.76 | 134.38 | 132.95 | 133.23 |
| 10/29/2013 | 133.4 | 133.89 | 132.87 | 133.66 |
| 10/30/2013 | 134.12 | 134.96 | 133.32 | 133.72 |
| 10/31/2013 | 134.01 | 134.78 | 133.16 | 133.34 |
| 11/01/2013 | 133.54 | 136.84 | 133.43 | 134.55 |
| 11/04/2013 | 135 | 136 | 134.91 | 135.74 |
| 11/05/2013 | 135.33 | 136.36 | 135.05 | 135.47 |
| 11/06/2013 | 135.53 | 136.93 | 135.53 | 136.87 |
| 11/07/2013 | 136.89 | 138.15 | 136.09 | 136.2 |
| 11/08/2013 | 136.17 | 138.15 | 136.01 | 138.11 |
| 11/11/2013 | 137.92 | 137.92 | 136.3 | 137.15 |
| 11/12/2013 | 137.15 | 137.24 | 136.4 | 137.23 |
| 11/13/2013 | 136.54 | 137.38 | 135.54 | 137.26 |
| 11/14/2013 | 137.74 | 138.4 | 137 | 138.29 |
| 11/15/2013 | 137.93 | 138.04 | 136.39 | 137.45 |
| 11/18/2013 | 137.62 | 138.85 | 137.62 | 137.85 |
| 11/19/2013 | 138.11 | 139.35 | 137.72 | 138.97 |
| 11/20/2013 | 138.84 | 138.84 | 136.99 | 137.19 |
| 11/21/2013 | 137.63 | 139.01 | 137.26 | 138.67 |
| 11/22/2013 | 139.07 | 140.94 | 138.77 | 140.88 |
| 11/25/2013 | 141.16 | 142.13 | 140.8 | 141.76 |
| 11/26/2013 | 141.5 | 143.42 | 141.31 | 143.06 |
| 11/27/2013 | 142.09 | 144.43 | 142.09 | 143.94 |
| 11/29/2013 | 143.87 | 144.27 | 141.24 | 141.67 |
| 12/02/2013 | 141.85 | 142.5 | 139.43 | 139.7 |
| 12/03/2013 | 139.31 | 139.7 | 137.7 | 138.77 |
| 12/04/2013 | 138.57 | 138.68 | 135.39 | 136.23 |
| 12/05/2013 | 136.26 | 137.56 | 136.01 | 136.66 |
| 12/06/2013 | 137.9 | 138.5 | 137.22 | 138.19 |
| 12/09/2013 | 138.5 | 139.29 | 138.29 | 138.93 |
| 12/10/2013 | 138.71 | 139.86 | 138.4 | 139.31 |
| 12/11/2013 | 139.5 | 139.5 | 137.24 | 137.46 |
| 12/12/2013 | 137.22 | 138.68 | 137.22 | 137.98 |
| 12/13/2013 | 138.64 | 139.2 | 138.2 | 139.03 |
| 12/16/2013 | 139.13 | 140.41 | 139.03 | 140.05 |
| 12/17/2013 | 140.46 | 140.99 | 139.86 | 140.85 |
| 12/18/2013 | 140.93 | 143.99 | 140 | 143.73 |
| 12/19/2013 | 143.75 | 143.75 | 141.87 | 142.99 |
| 12/20/2013 | 143.39 | 144.93 | 142.9 | 144.21 |
| 12/23/2013 | 144.95 | 146 | 144.74 | 145.06 |
| 12/24/2013 | 145.17 | 146.28 | 145 | 146.14 |
| 12/26/2013 | 146.34 | 149.21 | 146.18 | 148.84 |
| 12/27/2013 | 149.26 | 149.99 | 147.52 | 148.13 |
| 12/30/2013 | 148.04 | 148.77 | 146.01 | 146.98 |
| 12/31/2013 | 147.31 | 148.86 | 147.31 | 148.66 |