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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 202.6127
CLOSE 202.7133

Low

LOW 181.91

High

HIGH 227.91
DATEOPENHIGHLOWCLOSE
01/02/2015192.1194.48191.04193.31
01/05/2015192.9194.5188.6189.29
01/06/2015189.62190.99186.8188.4
01/07/2015189.32191.02189.22190.83
01/08/2015190.9196.88190.9195.13
01/09/2015195.09197.07194.82195.02
01/12/2015195.51196.23193.71194.47
01/13/2015196.14198.44192.68194.35
01/14/2015194.15194.24191.63193.23
01/15/2015194.16194.73191.85192.37
01/16/2015191.88194.77191.88194.71
01/20/2015196.63196.99193.01195.75
01/21/2015195196.75194.11195.5
01/22/2015197198.56195.28198.09
01/23/2015197.99198.88196.95197.44
01/26/2015196.25196.92193.03195.68
01/27/2015193193.49190.32190.55
01/28/2015191.84194.8189189.25
01/29/2015189.26192.53187.1192.5
01/30/2015189.77190.96188.28188.37
02/02/2015188.41189.76186.01189.33
02/03/2015190.38192.3189.59192
02/04/2015191.34193.53190.62192.28
02/05/2015193.08194.47191.58194.06
02/06/2015194.29196.95192.9195.24
02/09/2015194.35194.99192.7193.02
02/10/2015195.1195.98193.88195.67
02/11/2015195.17197.18195196.31
02/12/2015196.71198.23196.39197.48
02/13/2015197.29198.39196.19196.95
02/17/2015196.53198.3195.77197.57
02/18/2015197.57198.58196.95198.57
02/19/2015198.56201.74197.97201.71
02/20/2015200.86204200.28203.99
02/23/2015204205.66203.2205.59
02/24/2015205.51206.93204.82206.62
02/25/2015207.05207.06204.5204.86
02/26/2015203.25203.84200.53201.33
02/27/2015201201.94200200.05
03/02/2015200.67203.13200.29203.02
03/03/2015202.45202.45199.43199.93
03/04/2015199.7200.08198.78198.97
03/05/2015199.37200.03198.75199.1
03/06/2015198.38198.64196.71197.66
03/09/2015197.42200.49197.21199.74
03/10/2015198.41198.98197.31197.58
03/11/2015197.94198.41196.91197.21
03/12/2015197.54198.95197.54198.78
03/13/2015197.97199.01195.6197.11
03/16/2015198.22202.3198.1202.11
03/17/2015201.48202200.03200.67
03/18/2015200.77203.49198.36202.6
03/19/2015202.5203.36201.04202.19
03/20/2015203.05204.04201.67203.77
03/23/2015203.33204.59202.92202.92
03/24/2015202.34204.37200.95203.3
03/25/2015203.34204199199.02
03/26/2015197.57201.12196.26200.56
03/27/2015200.56202.87200.24202.23
03/30/2015203.5206.19203204.89
03/31/2015203.46205.17202.96202.96
04/01/2015202.1202.47197.43198.76
04/02/2015199.37199.56197.67198.72
04/06/2015199.33201.12197.85200.53
04/07/2015201202.55199.9200.15
04/08/2015200.45201.89199.63200.81
04/09/2015200.52201.91200.29201.44
04/10/2015201.37202.19200.28200.4
04/13/2015200.03201.13196.82197.05
04/14/2015196.89197.77196.35197.34
04/15/2015198.27199.46197.04197.21
04/16/2015196.58198.04195.67197.12
04/17/2015195.8196.44193.94194.82
04/20/2015195.28197.65195196.8
04/21/2015198.05198.34195.11196.29
04/22/2015196.7198.09195.21197.63
04/23/2015197.49198.93196.05197.2
04/24/2015197.01197.24195195.37
04/27/2015195.64196.58193.53193.84
04/28/2015193.75194.27191.58194.02
04/29/2015193.38194.07190.93191.29
04/30/2015190.97191.46185.65186.6
05/01/2015186.8189.15186.8189
05/04/2015189.2190.85189.15189.69
05/05/2015189.25189.9187.11187.35
05/06/2015188.51189.07185.91186.83
05/07/2015186.65188.95186.34188.21
05/08/2015189.96191.04189.48190.48
05/11/2015189.81191.18189.54190.47
05/12/2015189.22191.31188.55190.61
05/13/2015190.97191.99190.81191
05/14/2015191.62193.35191.47193.05
05/15/2015193.03193.81192.1192.36
05/18/2015192.45193.63192.36193.08
05/19/2015193.02194.31192.91193.38
05/20/2015193.9193.9192.46193.25
05/21/2015193.57193.94192.52193.11
05/22/2015193.26193.36192.16192.86
05/26/2015192.68192.68190.14190.51
05/27/2015190.45191.59190.04191.35
05/28/2015189.41190.76188.93190.12
05/29/2015189.93190.1187.62188.2
06/01/2015189.48192.25188.37191.07
06/02/2015190.61191.29188.8190.77
06/03/2015191.42192.33190.79191.89
06/04/2015190.76192.29189.99190.17
06/05/2015189.41189.77188.43189.33
06/08/2015189.34190.83189.06189.37
06/09/2015190.43190.54189.3189.35
06/10/2015189.35190.65188.84189.28
06/11/2015189.42191.54189.42191.48
06/12/2015190.59191.53190.22190.98
06/15/2015190190.58189.01189.92
06/16/2015189.26191.14188.89190.82
06/17/2015191.36191.78189.72191.02
06/18/2015191.5194.49191.39192.75
06/19/2015192.69192.69190.99191.14
06/22/2015191.95192.98191.66192.08
06/23/2015192.43192.95190.88191.64
06/24/2015191.22191.79190.12190.17
06/25/2015190.5191.17189.68189.99
06/26/2015190.53190.56188.51188.64
06/29/2015187.59188.52185.41185.52
06/30/2015187.17187.79185.33185.9
07/01/2015186.01188.29186.01188.17
07/02/2015188.71188.79186.76187.3
07/06/2015186.73188.48186.42187.99
07/07/2015188.57190.28187.54190.16
07/08/2015188.51191.33188.29190.05
07/09/2015191.76193.12191.21192.13
07/10/2015193.99197192.87194.19
07/13/2015196198.39195.61197.88
07/14/2015198.9199.82198.36199.05
07/15/2015199.19199.64198.06199.41
07/16/2015199.8201.81199.6201.62
07/17/2015200.93201.66200.4201.18
07/20/2015202.31205.39201.03205.13
07/21/2015204.44204.76202.85203.15
07/22/2015203.33204.44202202.79
07/23/2015202.81204.96202.64202.83
07/24/2015202.8202.94200.68201.04
07/27/2015200.36201.76199.38201.17
07/28/2015202.42204.72201.28203.63
07/29/2015204.77210.41204.31208.15
07/30/2015207.22208.5205.95206.47
07/31/2015207.61208.51206.53207.1
08/03/2015207.27207.99206.06207.79
08/04/2015208.51209.79207.25209.53
08/05/2015210.02210.75209.07209.43
08/06/2015209.73209.94208.16209.26
08/07/2015209209.39207.22209.09
08/10/2015210.04211.57209.34210.78
08/11/2015209.05209.76207.9208.86
08/12/2015207.54209.32206.75208.78
08/13/2015208.73210.71208.69209.79
08/14/2015209.75212.08209.33211.96
08/17/2015210.88213.12210.77213.02
08/18/2015212.36213.34212.14212.67
08/19/2015211.96212.91210.67211.28
08/20/2015210.98211.5209.13209.13
08/21/2015208.56208.84204.57204.68
08/24/2015190.01203.27181.91197.46
08/25/2015205.5205.51198.55198.98
08/26/2015203.23203.23196.85202.12
08/27/2015203.92206.94202.91205.43
08/28/2015203.63204.48201.38203.9
08/31/2015203.21203.24201.08201.18
09/01/2015197.87199.59197.02197.62
09/02/2015199.69204.12199.28204.04
09/03/2015204.69206.46204.32205.2
09/04/2015203.54204.34201.41202.62
09/08/2015204.18207.29204207.01
09/09/2015209209.24204.52204.66
09/10/2015203.71207.29203.71206.15
09/11/2015205.81206.96205.33206.81
09/14/2015207.03207.03205.56206
09/15/2015206.38208.54205.51207.84
09/16/2015207.64208.19206.33207.56
09/17/2015207.85210.53207.13207.6
09/18/2015206206.03202.65203.31
09/21/2015204.35205.79203.19204.35
09/22/2015202.46203.97201.5203.66
09/23/2015204.13204.99201.71202.77
09/24/2015201.5205.89199.56204.76
09/25/2015206.74206.78203203.89
09/28/2015202.55204.44200200.22
09/29/2015200202.92199.01202.47
09/30/2015204.34207.71204.23207.31
10/01/2015206.31207.34202.82204.75
10/02/2015202.01206.61201.81206.61
10/05/2015208.3211.86207.7211.73
10/06/2015211.7212.65210.27210.4
10/07/2015211.79214.02211.04212.95
10/08/2015212.28214.66211.34214.37
10/09/2015214.44216.27213.22213.26
10/12/2015213.61214.63212.76214.33
10/13/2015213.22214.36211.94211.98
10/14/2015212.05212.59207.99208.15
10/15/2015209.23211.7207.51209.18
10/16/2015210.4211208.69209.78
10/19/2015209.24210.73208.5210.64
10/20/2015207.38209.55205.14208.73
10/21/2015209.76213.16208.74211.56
10/22/2015212.22216.99212.22216.51
10/23/2015218219.42217.23219.32
10/26/2015219.32221.35218.89220.94
10/27/2015219.97225.15219.81223.04
10/28/2015222.25224.44218.36221.04
10/29/2015221222.69217.77218.25
10/30/2015219220.69218.33219.83
11/02/2015219.89221218.91220.59
11/03/2015220220.46218.34218.9
11/04/2015219.71220.35218.51218.83
11/05/2015219.17220.59218.01218.6
11/06/2015218218.49215.04216.63
11/09/2015215.77216.37214.06214.7
11/10/2015214.37215.74212.63214.07
11/11/2015214.37216.53214.26215.11
11/12/2015214.5215.06212.66213.58
11/13/2015213.5214.82211.78213.16
11/16/2015214.31220.84214.08220.67
11/17/2015222.07225.25220.81222.39
11/18/2015222.54223.37220.72223.22
11/19/2015224.48225.47223.5224
11/20/2015225.45226.98224.96226.06
11/23/2015226.5227.68225.47226.03
11/24/2015224.96226.99224.51226.43
11/25/2015226.48227.91225.32225.8
11/27/2015225.53226.23224.31225.91
11/30/2015223.6223.68218.53219.16
12/01/2015220.06223.1219.37220.2
12/02/2015220.25220.95218.78218.94
12/03/2015219.27219.76214.69215.46
12/04/2015216219.9216218.39
12/07/2015218.34219.62217.55219.13
12/08/2015217.69219.78217.3218.81
12/09/2015218.02220.26216.61217.54
12/10/2015217.92219.75217218.88
12/11/2015217.54219.16216.7217.2
12/14/2015215.99217.57214.72216.58
12/15/2015217217.24214.72214.84
12/16/2015216218.11214.75217.5
12/17/2015217.86218.77215.16215.22
12/18/2015213.75215.17211.85212.18
12/21/2015213.8215.59213.52215.47
12/22/2015216.16218.23215.58217.58
12/23/2015218218.35217.18217.93
12/24/2015218219217.49218.56
12/28/2015218.08218.77217.43218.41
12/29/2015219.36221.35218.8220.47
12/30/2015220.93221.24219.62219.8
12/31/2015219.58219.95215.78217.15