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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 237.9238
CLOSE 237.9925

Low

LOW 200.47

High

HIGH 269.9
DATEOPENHIGHLOWCLOSE
01/04/2016214215.77211.39213.21
01/05/2016214.59218.94214.02218.26
01/06/2016217.83221216.26217.63
01/07/2016213.81216.19212.14213.29
01/08/2016215.01216.35212.37212.91
01/11/2016215.07216.47213.23215.35
01/12/2016216.03218.1214.51217.96
01/13/2016219.26219.62214.06214.4
01/14/2016214.42217.13212.27216.42
01/15/2016211.99217.01211.99215.99
01/19/2016216.69220.78213.17215.29
01/20/2016213.05216.2207.62210.4
01/21/2016211.2212208.75210.79
01/22/2016213.71213.71211.01212.04
01/25/2016211.84212.75210211.01
01/26/2016201.43211.22200.47209.93
01/27/2016209.89211.64207207.86
01/28/2016208.49209.43206.17206.66
01/29/2016207.83211.05206.12211
02/01/2016209.26211.34208.87209.8
02/02/2016209.5210.98207.64210.45
02/03/2016212213.64210.13212.92
02/04/2016212.5213.38209.28210.21
02/05/2016210.34212.57209.57211.94
02/08/2016209.33215.15209.3214.53
02/09/2016213.12217.33212.24215.98
02/10/2016216.01217.44213.62213.95
02/11/2016211.67212.75203.65207.18
02/12/2016208.31209.92205.55206.08
02/16/2016207.52209.49206.85209
02/17/2016210212.97209.1212.74
02/18/2016212.25215.5212214.2
02/19/2016214.51214.74212.7213.62
02/22/2016214.78216.78214.48215.01
02/23/2016214.83215.74213.87215.15
02/24/2016213.58216.99213.5216.63
02/25/2016217220.14216.38220.03
02/26/2016219.22219.75217.11217.24
02/29/2016216.67218.1215.73215.79
03/01/2016216.59218.35214.88218.13
03/02/2016218.09218.86215.78217.2
03/03/2016216.48218.62215.54218.52
03/04/2016217.91219.08217.56218.72
03/07/2016217.5218.38215.3215.84
03/08/2016213.95216.21210.9215.34
03/09/2016216.75217.92215.74216.41
03/10/2016216.94218.52215.67216.56
03/11/2016218218.89215.96217.05
03/14/2016215.62217.51215.62216.6
03/15/2016215.34217.32214.81217.05
03/16/2016217.14218.94216.29218.19
03/17/2016218.28219.94217.42219.25
03/18/2016220221.09218.37220.91
03/21/2016220.41223.19220.41221.26
03/22/2016221.05222.73220.5220.73
03/23/2016220.89222.54220.62221.26
03/24/2016221.05221.5217.14218
03/28/2016218.81219.55218.34219.06
03/29/2016219220.92218.43220.76
03/30/2016222223.86221.79222.96
03/31/2016222.65223.33221.09221.5
04/01/2016219.96223.47219.17223.11
04/04/2016223.22224.9223.08224.13
04/05/2016224.03227.03222.82225.62
04/06/2016225.31226.85225.31226.63
04/07/2016226227.41225.64226.48
04/08/2016227.59228225.8226.3
04/11/2016226.05226.71224.11224.65
04/12/2016224.75226.87224.18225.98
04/13/2016227227.16224.93226.38
04/14/2016226.79226.79225.19225.44
04/15/2016225.87225.92224.62225.81
04/18/2016225.65227.63225.3227.14
04/19/2016227.16227.89226.29226.51
04/20/2016227228.12226.06226.58
04/21/2016226.31227.31225.65226.07
04/22/2016226.6227.87225.6226.83
04/25/2016226.04226.99225.34226.3
04/26/2016227.85232.22227.85232.16
04/27/2016230.09234.59229.96233.65
04/28/2016232.2234.48231.9232.72
04/29/2016232.1232.97230.82232.38
05/02/2016232.74233.8232.43233.24
05/03/2016232.34234.83231.37234.7
05/04/2016233.85236.34233.09236.01
05/05/2016236.1238.16235.44238.14
05/06/2016238240.5237.79240.26
05/09/2016240.26242239.52240.32
05/10/2016241.31244.55241.29244.36
05/11/2016243.97244.49241.62241.83
05/12/2016242.03245.37241.5244.94
05/13/2016242.38244.5241.7242.12
05/16/2016241.21243.99240.91242.97
05/17/2016243243.53240.27241.53
05/18/2016240.89243.19240.13241.58
05/19/2016239.68241.07237.79238.89
05/20/2016239.49240.3238.39240.07
05/23/2016240.43240.52239.04239.52
05/24/2016240.4241.75240.3240.97
05/25/2016241.3241.56240.5240.84
05/26/2016240.59242240.11241.54
05/27/2016240240.82239.21240.09
05/31/2016239.74240.61236.15236.23
06/01/2016235.92238.58235.36238.08
06/02/2016238.13238.25236.79237.83
06/03/2016237.58239.65236.23238.92
06/06/2016238.52240.37238.52239.4
06/07/2016240.2241.36239.41239.5
06/08/2016239.26240.75239.23240.38
06/09/2016240.05240.87240240.67
06/10/2016240.01241.7239.74240.58
06/13/2016240.01240.7237.91237.95
06/14/2016237.78240.12237.25239.7
06/15/2016240.11240.59239.23239.45
06/16/2016239.05240.45238.09239.87
06/17/2016240.22240.22236.66237.56
06/20/2016239.2239.8237.86238.64
06/21/2016239.49239.85238.31238.55
06/22/2016238.95239.27238.04238.17
06/23/2016239.79240238.18240
06/24/2016234.85242.87234.75239.7
06/27/2016238.78239.97236.07239.29
06/28/2016240.11240.96237.65240.91
06/29/2016242244.69241.66244.08
06/30/2016244.78248.72244.67248.17
07/01/2016248.24249.92248.24249.35
07/05/2016248.8250.38248.42249.51
07/06/2016250.95251.32247.88250.08
07/07/2016250.23251.22248.61249.77
07/08/2016250.78252.3248.5251.9
07/11/2016252.38256.34251.92254.39
07/12/2016255.64256.38254.03254.7
07/13/2016255.1256.44254.92255.9
07/14/2016257.19257.94254.7256
07/15/2016257.11257.62256.1256.98
07/18/2016257.78258.29255.3256.29
07/19/2016258.54263.37252.1258.96
07/20/2016259.32259.82255.89256.67
07/21/2016257.49257.49251.6254.14
07/22/2016254.6257.49253.05257.31
07/25/2016256.82257.28254.72255.62
07/26/2016255.62256.46253.83254.76
07/27/2016255.47256253.03254.16
07/28/2016254.2254.89252.05254.55
07/29/2016254.5254.81252.7252.73
08/01/2016252.63254.93252.3254.84
08/02/2016254.17257.46252.73257
08/03/2016257.51257.75254.75256.85
08/04/2016257.65258.78256.14257.75
08/05/2016259.14260.29257.63260.29
08/08/2016260261.87258.79260.19
08/09/2016260.43261.29259.18260.66
08/10/2016259.82262.1259.07261.3
08/11/2016261.5264.07260.15262.54
08/12/2016262.49265.34261.67264.15
08/15/2016264.22266.93264.2266.5
08/16/2016265.23266.05254.44256.77
08/17/2016256.7257.5251.55255.64
08/18/2016255.64255.99254.1255.42
08/19/2016254.73255252.7254.12
08/22/2016254.37256.42253.75254.2
08/23/2016255.24255.24248.14249.75
08/24/2016248.76249.75244.8248.12
08/25/2016247.61250.19246248.53
08/26/2016249249.8243.65244.44
08/29/2016245246.08244.04244.3
08/30/2016242.65243.31238.85239.45
08/31/2016239243.62238.6242.97
09/01/2016243.13243.84241.9243.61
09/02/2016243.75245242.26243.32
09/06/2016244.24244.49242.26243
09/07/2016242.16243241.15241.37
09/08/2016240.49242.25240241.63
09/09/2016240.14240.64237.89237.94
09/12/2016236.5239.5235.28238.8
09/13/2016237.67238.72237237.41
09/14/2016237.41239.01236.91237.41
09/15/2016237.41239.49236.7239.09
09/16/2016238.42238.64237.25237.45
09/19/2016239.3241.89239.08240.88
09/20/2016241.35242.24240.48240.48
09/21/2016241.14243.87240.62243.82
09/22/2016244.95247.03244.74246.62
09/23/2016246.08246.54244.64245.84
09/26/2016245.71247.48245.01245.53
09/27/2016246.04247.02245.3245.79
09/28/2016246.13246.96244.86245.75
09/29/2016246.08246.08240.96242.34
09/30/2016243.06243.47237.33239.72
10/03/2016238.71241.3237.54240.58
10/04/2016240.96241.05236.5237.1
10/05/2016239.05239.05236.5236.6
10/06/2016237237.02234.48234.72
10/07/2016233.2233.99231.57233.53
10/10/2016233.82234.93233.12233.29
10/11/2016233233.63231.64231.85
10/12/2016231.93233.12231.37232.1
10/13/2016231.66233.42231.05232.99
10/14/2016233.38234.09231.93232.57
10/17/2016232.68234.33232.6232.77
10/18/2016234.29239.6232.58232.79
10/19/2016233.08233.74231.58232.33
10/20/2016232.15232.71230.72231.83
10/21/2016231.07231.16228.5230.52
10/24/2016231.5232.49230.92232.16
10/25/2016241.08249.79238.64249.26
10/26/2016248.6252247.49250.09
10/27/2016250.28251.24248.05248.53
10/28/2016248.72250.17247.69248
10/31/2016248.24248.81245.68246.38
11/01/2016247.19247.19244.23244.98
11/02/2016244.95247.65244.2245.11
11/03/2016242.55243.4237.11238.7
11/04/2016238.85239.7236.21236.28
11/07/2016239.83239.92237.52239.27
11/08/2016239240.92238.6239.19
11/09/2016256.59257.48250253.46
11/10/2016257.5258.19252.77257.27
11/11/2016257.96259.73255.06259.17
11/14/2016261.23267.81260.8267.24
11/15/2016268.79269.74261.85265.93
11/16/2016265.87266.17261.46263.35
11/17/2016263.5264.47262.39263.28
11/18/2016263.14264.46261.58263.09
11/21/2016264.05264.33262.64263.42
11/22/2016264.49265.64263.42264.66
11/23/2016264.91265.82263.56264.4
11/25/2016265.34266.49264.65265.92
11/28/2016265.73266.23264.86265.93
11/29/2016264.5267.77263.71266.58
11/30/2016267.55267.95265.25265.25
12/01/2016265.29266.53264.31266.4
12/02/2016266.58268.15266.01267.62
12/05/2016268.95269.9266.31266.93
12/06/2016265.83266.8264.01266
12/07/2016266.07267264.35266.38
12/08/2016266.38266.38258.61259.25
12/09/2016258.6260.22258.06259.53
12/12/2016251.78253.7245.5253.11
12/13/2016254.67255.5250.12251.69
12/14/2016252.31254.83252.08252.3
12/15/2016252.34253.31250.41250.65
12/16/2016251.28252.79249.03250.08
12/19/2016249.54252.46249.54252.18
12/20/2016252.18253.78252.1253.73
12/21/2016254.5254.5252.28252.52
12/22/2016252.01253.5251.1252.8
12/23/2016248.17251.88247.01249.59
12/27/2016250.78251.75250.2250.86
12/28/2016250.44251248.52249.58
12/29/2016250.19251.92249.45250.59
12/30/2016250.53251.32248.78249.94