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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 287.591
CLOSE 287.6655

Low

LOW 248

High

HIGH 323.94
DATEOPENHIGHLOWCLOSE
01/03/2017251.2254.11250.76253.31
01/04/2017254.1254.9253.34253.99
01/05/2017254.37258.02254.1255.98
01/06/2017255.48258.57255.48257.85
01/09/2017258258.99257.43257.81
01/10/2017258.16258.96256.17256.17
01/11/2017256.3257251.71255.13
01/12/2017254.91255.33251.31252.62
01/13/2017252.74255.95252.02254.53
01/17/2017253.46254.34252.06254.12
01/18/2017254.1254.73252.94254.07
01/19/2017255.57257.44255.19257.03
01/20/2017257.96258.08256.1257.73
01/23/2017258.15259.74255.02257.48
01/24/2017250.38253.45249.02252.91
01/25/2017253.06254.33248251
01/26/2017250254.99249.55254.97
01/27/2017254.98259.12250.13253.5
01/30/2017254.33256.28251.88252.83
01/31/2017252.32252.5249.96251.33
02/01/2017250.83252.56249.98250.9
02/02/2017250.9252.17250.34251.97
02/03/2017252.67256.46251.5254.46
02/06/2017254.43257.07254.11255.31
02/07/2017256257.3255.58256.37
02/08/2017256.93257.81256.4256.74
02/09/2017256.8259.04256.8258.2
02/10/2017258.48260.92258260.55
02/13/2017261.05263.11261.02262.35
02/14/2017262.19263.16261.85262.56
02/15/2017262263.76261.07263.46
02/16/2017263.92265.4262.73265.33
02/17/2017264.71265.43263.5265.35
02/21/2017264.81266.07264.19265.66
02/22/2017265266.02264.21265.92
02/23/2017266.31266.31263.77264.85
02/24/2017264.57266263.18266
02/27/2017265270264.2269.36
02/28/2017269.64269.72266.45266.58
03/01/2017269.09270267.33268.38
03/02/2017269269266.22266.99
03/03/2017267.07268.33266.25267.76
03/06/2017267.43268.48266.8267.72
03/07/2017267.31269.38267.3269.04
03/08/2017269269.05267.31267.72
03/09/2017268269267.54268.68
03/10/2017269.9269.9267.27268.66
03/13/2017268.51269.26268269.19
03/14/2017268.93269.15267.38268
03/15/2017268269.87267.75269.44
03/16/2017270.68270.68267.13267.94
03/17/2017268.78272.18268.3271.98
03/20/2017272.16274.57271.63272.03
03/21/2017272.35273.02268.36269
03/22/2017268.83270.28267.91269.42
03/23/2017269.42271.47268.98269.5
03/24/2017269.83269.98266.73267.42
03/27/2017265.65267.88264.04267.16
03/28/2017266.63270.79266.02269.12
03/29/2017268.92268.92267.26268.24
03/30/2017268.56270.93268.21270.54
03/31/2017270.47270.47267.6267.6
04/03/2017267.6269.3267.35268.68
04/04/2017268.54270.05268.25269.56
04/05/2017269.84270.95266.81266.98
04/06/2017266.87267.79266.32267.11
04/07/2017272.34272.34268.18270.23
04/10/2017270.19271.36268.83269.03
04/11/2017269270.52268.18270.27
04/12/2017269.89270.48268.04268.51
04/13/2017268.14270.28268268
04/17/2017268.13269.9267.91269.88
04/18/2017269.88270.7268.22268.78
04/19/2017269.69270.05268.67269.63
04/20/2017270.15273.2269.67271.85
04/21/2017272.2274.49272273.09
04/24/2017275.54276.64274.31276.21
04/25/2017273.9274.5267.68270.02
04/26/2017270.59272.51269.54270.35
04/27/2017270.84272.77269.94271.14
04/28/2017271.07271.54268.62269.45
05/01/2017269.55270.11268.37268.43
05/02/2017268.19269.87268269.49
05/03/2017268.75269.95268.2269.6
05/04/2017269.87270.71268.86270.51
05/05/2017270.68273.1270.21273.03
05/08/2017272.92274272.1272.5
05/09/2017273274.22272.27273.87
05/10/2017272.88273.71270.17271.74
05/11/2017271.14272.25270.2272.09
05/12/2017270.91271.7270.75271.26
05/15/2017271.28272.47271.05272.35
05/16/2017272.08273.26271.43271.65
05/17/2017270.1270.73268.91269.24
05/18/2017268.54269266.01267.32
05/19/2017268.7272.88268.11272.79
05/22/2017280.79280.79276.22277.03
05/23/2017278278.62276.1278.36
05/24/2017278.22280.56278.11280.05
05/25/2017281282.33280.56282.06
05/26/2017282.04284281.54283.65
05/30/2017281.83282.84279.73280.09
05/31/2017279.47281.28279.27281.13
06/01/2017281.18281.7279.5280.96
06/02/2017281.28282.89280.75281.76
06/05/2017281.5282.3280.09280.13
06/06/2017279.54279.95276.72276.88
06/07/2017277.41277.85276.24277.38
06/08/2017278278.69276.67277.62
06/09/2017277.66279.19276.61277
06/12/2017277.09277.23273.73276.89
06/13/2017276.9278.94275.48278.36
06/14/2017278.1282.32278280.3
06/15/2017279.75281.57277.77280.93
06/16/2017282.13282.28280.68281.11
06/19/2017281.75284.48281.39282.3
06/20/2017282.95284.98282.4282.89
06/21/2017283.68284.21282.21282.99
06/22/2017282.73283.71280.38280.43
06/23/2017280.03281.48280.03280.64
06/26/2017281.17283.2279.49279.7
06/27/2017279.32280.21277.83277.83
06/28/2017279.08280.92278.37280.02
06/29/2017279.85279.85274.69276.73
06/30/2017277.62278.92276.32277.61
07/03/2017277.39280.48277.2278.92
07/05/2017279.5283.72279.4282.4
07/06/2017282283.48280.4280.96
07/07/2017281.66286.95281.5285.2
07/10/2017285.5287.91284.22285.57
07/11/2017285.57287.75285.06286.42
07/12/2017287.15288.77286.36286.36
07/13/2017287.12287.85285.78286.76
07/14/2017287.05288.77286.71288.13
07/17/2017288.5290.06287.61288.49
07/18/2017290.64292.97286.03286.79
07/19/2017287.68291.28287.04290.67
07/20/2017290.58290.74288.94289.67
07/21/2017288.3290.07286.86289.12
07/24/2017289.47291.24289.2290.28
07/25/2017291.48292.07289.72289.83
07/26/2017290.82290.99288.77289.85
07/27/2017290.2290.49286.17288.13
07/28/2017288.07290.77286.58290.41
07/31/2017291.42293.84291.03292.13
08/01/2017293.93294.33291.9292.65
08/02/2017292.73294.84292.15294.7
08/03/2017294295.91292.8295.82
08/04/2017296.27297295.04297
08/07/2017297.31297.73296.6297.15
08/08/2017297.79300.42297.33300.1
08/09/2017301.2305.54301305.22
08/10/2017306.55307.1303303.25
08/11/2017302.84306.45302.58303.75
08/14/2017305.45308.06304.26307.58
08/15/2017307.97308.48305.52306.2
08/16/2017305.88306.81305.35305.8
08/17/2017305.26305.65301.27301.42
08/18/2017300.87301.26298.82299.2
08/21/2017300302.23297.77301.88
08/22/2017303.51305.48302.97304.8
08/23/2017304304.56302.53302.84
08/24/2017303.51304.05301.25302.6
08/25/2017303.92304.68302.71302.8
08/28/2017303.73303.85302.51303.61
08/29/2017304.5308.18304.5308.14
08/30/2017306.42307.22305.5306.3
08/31/2017306.86306.86304.97305.39
09/01/2017305.96306.34302.19302.19
09/05/2017304.45304.53301.91302.2
09/06/2017303.41303.94301.31301.45
09/07/2017301.45302.77300.24302.35
09/08/2017301.52303.66301.52302.9
09/11/2017303.7304.59302.21304.48
09/12/2017304.45304.76302.91303.73
09/13/2017303.06303.06300.11300.2
09/14/2017300.2301.39298.4301.34
09/15/2017302.34303.35301.03302.3
09/18/2017302.86304.33302.4303.8
09/19/2017304.29307.26303.66305.65
09/20/2017305.36307.96305.24307.9
09/21/2017308.1308.91307.39308.01
09/22/2017308.65311.36308.26308.54
09/25/2017308.48308.97304.71306.85
09/26/2017308.55310.69308.21309.58
09/27/2017309.7311.32309.01310.13
09/28/2017309.01310.37306.58309.13
09/29/2017308.95310.36308.69310.29
10/02/2017310.79311.38309.27311.33
10/03/2017311.38314.02311.3312.86
10/04/2017313.28314.1312.46313.02
10/05/2017312.82315.29312.64314.58
10/06/2017315316.46314.28316.46
10/09/2017316.62318.34315.5317.3
10/10/2017318.32318.32316.22317.71
10/11/2017317.65318.8317.05318.59
10/12/2017318.35321.56318.28321.15
10/13/2017321.62322.19319.14319.39
10/16/2017319.74320.67317.74318.94
10/17/2017318.7318.93317.02318.27
10/18/2017318.33318.82314.7315.57
10/19/2017315.57317.07313.02316.84
10/20/2017317.93320316.6320
10/23/2017321.06321.56319.87320.73
10/24/2017314.69317310.61313.15
10/25/2017312.86315.96311.31312.43
10/26/2017313.44314.42303.31307.89
10/27/2017307.95310.38307.75308
10/30/2017308.5310.42307.82308.63
10/31/2017309.16309.83308.14308.16
11/01/2017309.05309.66306.23306.6
11/02/2017306.11310.86306.11310.86
11/03/2017310.92311.85309.04309.99
11/06/2017309.72311.93308.68310.08
11/07/2017310.08313.37310.08313.29
11/08/2017313.44315.7313.3315.64
11/09/2017314.85315.06310.28311.08
11/10/2017310.3311.68309.76311.17
11/13/2017311313.28310.31312.95
11/14/2017312314310.7313.74
11/15/2017313.1313.78310.54310.64
11/16/2017311.09312.8311312.65
11/17/2017311.59312.43309.5309.7
11/20/2017310.2315.57310.01314.65
11/21/2017315.24317.62314.61316.94
11/22/2017316.31316.86314.35314.87
11/24/2017315.09316.23315.02315.82
11/27/2017316316.89315.05316.7
11/28/2017316.78319.43316.17319.01
11/29/2017319.5321.21318.33320.76
11/30/2017319.62320.94318.48319.12
12/01/2017319.06319.63311.13313.57
12/04/2017315.94316.52311.61311.78
12/05/2017314.5314.5310.07310.14
12/06/2017310.25313.07310.25311.97
12/07/2017311.83315.36311.81314.42
12/08/2017316.56316.56313.45315.85
12/11/2017315.45317.24315.15316.17
12/12/2017316.38316.9314.91315.89
12/13/2017316.66319.83316.3317.79
12/14/2017318.21319.03316.42317.01
12/15/2017318.69323.38318.43322.82
12/18/2017323.59323.94319322.76
12/19/2017322.76323.13319.78319.97
12/20/2017319.84321.26317.65317.72
12/21/2017319319.2317.01317.19
12/22/2017318.3319.24317.6318.03
12/26/2017318.36319.77317.97318.51
12/27/2017319.67319.67318.07319.44
12/28/2017319.83322.3319.71322.1
12/29/2017322.22323.15321.02321.05