Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lockheed Martin Corporation logo
LMT
Lockheed Martin Corporation
20:00:02
510.95 $
0.0000 (%0.00)
Previous Close: 532.32
Day Low₺505.18
Day High₺536
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LMT: Lockheed Martin Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 168.9754
CLOSE 169.0207

Low

LOW 144.69

High

HIGH 198.72
DATEOPENHIGHLOWCLOSE
01/02/2014147.05147.79145.84146.07
01/03/2014146.5147.33146.48147.06
01/06/2014147.33148.09146.1146.28
01/07/2014149149.3147.5148.61
01/08/2014148.39149.1147.71148.5
01/09/2014149150.43148.54148.73
01/10/2014148.99149.69147.55149.45
01/13/2014153.7154.35150.51150.92
01/14/2014151.13151.93149.19151.42
01/15/2014151.42154.34151.1153.5
01/16/2014153153.52152.62153.49
01/17/2014153.73153.99153.01153.82
01/21/2014154156.54153.79154.1
01/22/2014155157.05154.26156.65
01/23/2014157.11158.43150.3150.49
01/24/2014151.33151.33146.68147.76
01/27/2014148.12149.09145.12147.02
01/28/2014147.01148.82146.8148.28
01/29/2014147.14148.24146.5147.35
01/30/2014148.59150.29147.67148.66
01/31/2014147.07151.99145.94150.91
02/03/2014150.54152147.42147.74
02/04/2014147.79148.97144.69148.18
02/05/2014147.74151.97147.43150.39
02/06/2014149.73152.64149.5151.74
02/07/2014151.9155.7151.06155.13
02/10/2014154.75155.41153.51153.98
02/11/2014154.57158.32154.18157.56
02/12/2014158.71159.45157.97158.92
02/13/2014157.66160.76156.54159.8
02/14/2014159.8163.24159.31162.89
02/18/2014161.53163.95161.53162.7
02/19/2014162.6164.71162.01162.65
02/20/2014163165.89162.92164.27
02/21/2014165165.44163.37164.33
02/24/2014165.62168.41164.8166.14
02/25/2014166.58167.43163.1163.61
02/26/2014163.3164.41160.81160.83
02/27/2014160.4161.67159.51161.44
02/28/2014161.15163.31161.15162.3
03/03/2014160.82164.21160.52163.55
03/04/2014164.29166.17164.29165.64
03/05/2014166.23167.43165.5166.82
03/06/2014166.85167.48166.4166.84
03/07/2014167.5167.87165.97166.57
03/10/2014165.69166.7165.11165.48
03/11/2014165.37165.7163.72163.8
03/12/2014163.47164162163.86
03/13/2014164.53165.11162.32162.83
03/14/2014162.54164.6162.15162.42
03/17/2014163.44164.65163.08164.07
03/18/2014164.85165.09163.85163.98
03/19/2014164.37164.58160.01160.9
03/20/2014161.12162.47159.37159.93
03/21/2014161161.37157.4157.4
03/24/2014158.53159.37157.01158.19
03/25/2014158.75161.13158.58160.57
03/26/2014160.84162.09159.62159.64
03/27/2014159.29159.95158.02158.88
03/28/2014159.53161.37159.24160.54
03/31/2014162.25163.55161.6163.24
04/01/2014163.52164.13162.53163.71
04/02/2014164164.77162.68164.7
04/03/2014165165.13163.7163.75
04/04/2014164.95164.95159.42159.61
04/07/2014159.38160.61157.48157.74
04/08/2014157.57157.8154.75156.65
04/09/2014158.03159.95156.92158.83
04/10/2014159.08159.65155.31155.43
04/11/2014154.97155.39153.54153.82
04/14/2014155157.16154.29155.82
04/15/2014155.55157.59154.21157.39
04/16/2014158.44159.47156.87159.44
04/17/2014158.25160.49158.25160.25
04/21/2014163.24163.24160.36161.49
04/22/2014164.68164.71156.2156.69
04/23/2014156.81162.43155.82161.98
04/24/2014162.43162.59159.6160.62
04/25/2014160.22161.49158.69161.09
04/28/2014161.33162.27159.8161.37
04/29/2014161.3162.53160.91161.99
04/30/2014162.02164.38161.35164.14
05/01/2014163.72164.84162.32162.85
05/02/2014163164.11162.7163.9
05/05/2014163.5165.37162.79165.12
05/06/2014164.66165.3163.19163.49
05/07/2014164164.47162.57164.2
05/08/2014164.18165.35163.64164.39
05/09/2014164.15165.2163.38165.18
05/12/2014165.5167.17165.3166.92
05/13/2014166.92167.98166.33167.64
05/14/2014167.99168164.85165.26
05/15/2014164.82165.42162.77163.54
05/16/2014163.69164.29162.01162.1
05/19/2014162.15163.24161.7162.3
05/20/2014162.49162.5159.89160.57
05/21/2014161.16162.08160.85161.89
05/22/2014162.07162.38161.26161.82
05/23/2014162.67163.24161.9162.64
05/27/2014163.13163.23162.01162.95
05/28/2014163.43164.6161.87162.1
05/29/2014161.12163.39160.58163.15
05/30/2014162.73163.96162.29163.65
06/02/2014163.88164.41162.63164.11
06/03/2014164.11164.48163.19163.89
06/04/2014163.49164.72162.99164.52
06/05/2014164.53166.51164.53166.33
06/06/2014166.53167.23166.35167.17
06/09/2014166.21168.87165.7168.08
06/10/2014167.99168.07166.28167.34
06/11/2014166.52166.94164.03164.53
06/12/2014164.3164.76162.18162.64
06/13/2014162.96164.59162.66164.04
06/16/2014163.86165.63163.53165.14
06/17/2014165165.64163.55164.24
06/18/2014164.13164.22162.05163.79
06/19/2014164.01165.62163.3164.2
06/20/2014163.75165.7163.75165.4
06/23/2014165.27165.81163.32163.95
06/24/2014163.28164.5162.46162.51
06/25/2014162.65162.91161.44162.45
06/26/2014162.81162.81160.51162.05
06/27/2014162.28162.93161.86162.7
06/30/2014162.76162.83160.36160.73
07/01/2014160.04161.77158.59160.64
07/02/2014160.77160.88158.2158.98
07/03/2014159.8160.38159.11159.9
07/07/2014159.25159.71157.71158.3
07/08/2014158.44158.44156.96157.21
07/09/2014158.12158.73157.43157.93
07/10/2014156.23159.04156.23158.18
07/11/2014158.13160.62157.93160.31
07/14/2014160.78161.98160.5161.81
07/15/2014161.73163.49161.47162.62
07/16/2014163.08163.46161.15161.55
07/17/2014161.11163.2160.56161.33
07/18/2014161.82162.54161.06162.49
07/21/2014162163.67161.19162.98
07/22/2014164.5168.18164.39167.87
07/23/2014167.76169.21167.22168.1
07/24/2014168.53170.12167.82169.97
07/25/2014169.33170.69169.19170.04
07/28/2014169.99170.57168.3170
07/29/2014170.5170.66169.24169.33
07/30/2014170.24171.36168.84170.18
07/31/2014169.08169.24166.97166.97
08/01/2014166.72168.77166.19167.12
08/04/2014167.56168.58167.03168.29
08/05/2014167.79169.16166.56166.93
08/06/2014166.08166.08162.71163.05
08/07/2014164.28164.62162.52162.95
08/08/2014163.11166.19163.1165.8
08/11/2014166.86166.93166166.15
08/12/2014166.15167.15165.26165.78
08/13/2014166.15169.4166.15169.09
08/14/2014169.34170.21168.86169.5
08/15/2014169.91170.5167.94169.16
08/18/2014170.2172.1170.04171.52
08/19/2014172.02172.4171.29172.13
08/20/2014172.15175.47172.13175.31
08/21/2014174.92175.49174.18175.1
08/22/2014174.71176.13174.36175.15
08/25/2014175.75177.07175.43176.53
08/26/2014176.97177.01176.04176.61
08/27/2014176.99177.19176176.52
08/28/2014174.67175.05173.74174.1
08/29/2014174.76175.09173.75174
09/02/2014175.14175.31173.07173.8
09/03/2014174.94175.64173.21173.5
09/04/2014173.99174.49172.76173.04
09/05/2014173.17174.65172.37174.58
09/08/2014174.52175.57174.36174.77
09/09/2014175.6176.35174.84174.94
09/10/2014174.96175.03173.72174.59
09/11/2014174.38174.77173.58174.2
09/12/2014174.17174.99173.71174.43
09/15/2014174.42175.78173.92175.6
09/16/2014175.13177.94175.02177.19
09/17/2014177.78179.65177.45178.8
09/18/2014179.37179.72178.3179.57
09/19/2014180.49181.22180.22180.74
09/22/2014179.72180.76178.76178.99
09/23/2014178.53178.98175.92176.34
09/24/2014176.51178.5176.28178.39
09/25/2014178.1178.74176.26177.44
09/26/2014177.54182.27177.54181.58
09/29/2014181.8182.79180.11181.36
09/30/2014182.6184.09182.13182.78
10/01/2014181.15181.15177.08177.89
10/02/2014177.66178.3175.79176.35
10/03/2014177.67179.34176.92178.34
10/06/2014179.62179.7176.67176.92
10/07/2014176.4176.56173173.02
10/08/2014173.27176.55171.83176.35
10/09/2014176.32176.56173.55174.55
10/10/2014174.68176.78173.7174.47
10/13/2014173.97176.45172.78172.88
10/14/2014173.55177.75173.14176.11
10/15/2014174.01176.02170.26175.19
10/16/2014173.23176.73172.45174.72
10/17/2014176.84177.89175.86176.24
10/20/2014175.93176.37173.93175.53
10/21/2014170.15173.85166.28172.61
10/22/2014171177.84170.71176.01
10/23/2014177.09181.63177.09180.67
10/24/2014181.67181.76179.42181.33
10/27/2014181.69183.1180.7183
10/28/2014184.1185.55182.68185.55
10/29/2014186.03186.78184.91186.43
10/30/2014185.96189.62184.83189.29
10/31/2014191.4191.92189.66190.57
11/03/2014191.3191.93188.63190.75
11/04/2014190.84192.94190.29190.79
11/05/2014192.19192.34188.28189.73
11/06/2014190190.47189.08189.88
11/07/2014189.38189.41184.91186.15
11/10/2014186.46187.26185.76186.99
11/11/2014187188.44186.74187.12
11/12/2014186.93187.82186.35186.87
11/13/2014187.18189.05186.93187.97
11/14/2014187.99188185.91186.6
11/17/2014186.69187.18185.36185.51
11/18/2014185.28187.24184.5186.56
11/19/2014186.07186.76185.41186
11/20/2014185.65185.98184.39185.56
11/21/2014187.96188.28187.18187.93
11/24/2014188.28189.26188188.82
11/25/2014188.82190.04188.55188.67
11/26/2014187.5189.55187.13189.15
11/28/2014189.62192.58189191.56
12/01/2014190.93191.88190.02191.1
12/02/2014190.67191.57189.32190.11
12/03/2014190.2190.67189.65189.68
12/04/2014189.98190.25188.47189.73
12/05/2014189.07190.18188.47189.87
12/08/2014190190.61188.77189.85
12/09/2014188.31190.75188.13190.62
12/10/2014189.75190.7187.56187.91
12/11/2014188.76190.4188.04189.25
12/12/2014187.28188.04184.78185.18
12/15/2014185.59187.26183.06184.21
12/16/2014184188.43183.99185.39
12/17/2014185.39185.93182.41185.15
12/18/2014187.55191.72186.04191.64
12/19/2014191.55194.24191.01192.85
12/22/2014193.4196.96193.4196.45
12/23/2014198.5198.72195.75195.77
12/24/2014195.97197.91195.79196.43
12/26/2014196.71197.81196.58196.84
12/29/2014196.93196.93194.71195.64
12/30/2014195.24196.41195195.43
12/31/2014194.91195.97192.52192.57