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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 322.5814
CLOSE 322.1028

Low

LOW 241.18

High

HIGH 363
DATEOPENHIGHLOWCLOSE
01/02/2018322322.62317.5318.54
01/03/2018318.98321.52318.63321.21
01/04/2018321.19326.9320.99326.72
01/05/2018325.99330.18325.98329.68
01/08/2018328.96330.41327.81328.16
01/09/2018329331.83328.42330.51
01/10/2018331.07333.74330.01331.05
01/11/2018331.85332.08330.16331.13
01/12/2018331.35336.35331.03336.25
01/16/2018336.35336.67330330.11
01/17/2018331.46335.74330.32334.86
01/18/2018334.11335.92332.99333
01/19/2018334.24334.89331.78332
01/22/2018331.77332.7328.97329
01/23/2018329.99331.15328.51328.7
01/24/2018328.87332.48327.42330.49
01/25/2018331.04335.19330.21334.72
01/26/2018336.87345.11334.74344.9
01/29/2018350354.32342.15351.42
01/30/2018346.52352.72345.05350.39
01/31/2018353.28358.52352.45354.85
02/01/2018354.26361.79354.01357.38
02/02/2018355358351.52352.66
02/05/2018348.63353.99326.11336.46
02/06/2018328.71340.01327.23337.59
02/07/2018338.29350.34337.82345.43
02/08/2018350.21350.99334.01334.3
02/09/2018338.1344.88332.25341.42
02/12/2018344.54348.47340.1345.81
02/13/2018345.2351.06344.51350.23
02/14/2018348.81355.39348.2354.66
02/15/2018357.4361.02354.74361
02/16/2018361363357.84360.53
02/20/2018359.15362.67357.23358.69
02/21/2018359362.98357357.06
02/22/2018358.44358.97354.51355.41
02/23/2018356.25358.69353.84358.69
02/26/2018360361.32357.08358.7
02/27/2018359.35362.32358.09358.17
02/28/2018357.36359.2352.42352.44
03/01/2018352.46353.58337.58339.69
03/02/2018337.5342.85335.05341.72
03/05/2018339.83342.78337.62342.36
03/06/2018342.9343.99337.95339.5
03/07/2018336.23343.19334.1342.2
03/08/2018343.12343.7339.34341.78
03/09/2018341.78342.56338.08340.49
03/12/2018341341.35333.04333.1
03/13/2018334.78335.91332.08333.46
03/14/2018335.71336.38327.58331.68
03/15/2018331.94334.43328.78333.23
03/16/2018333.38334.35329.23331.4
03/19/2018330.3336.23330.25335.25
03/20/2018335.73339.5335.22335.6
03/21/2018336.26338.73332.49335.47
03/22/2018333.18335.47325.79327.15
03/23/2018327344.14326.77336.31
03/26/2018342.4344.6339.27343.93
03/27/2018345.3345.94336.6338.85
03/28/2018340340.66333.22335.33
03/29/2018336.04341335.39337.93
04/02/2018337.06337.9328.75333
04/03/2018334.97337.03330.68334.71
04/04/2018328.88341.97327.5341.79
04/05/2018344.23346.93340.01346.65
04/06/2018343.59344.68332.84334.66
04/09/2018337.48340.84335.46335.91
04/10/2018340.63341.05337.1339.36
04/11/2018338.51346.25337.98339.44
04/12/2018340.62344.5340.52342.88
04/13/2018344.08345.06340.69342.6
04/16/2018344.87347.74344.55345.7
04/17/2018347.79350.12346.13349.14
04/18/2018351.3352.25349.34351.15
04/19/2018351.6354.21350.18353.38
04/20/2018354.53355351.13351.99
04/23/2018352.79358.62352.45358.6
04/24/2018360.02361.99330.64336.49
04/25/2018336.68337.15320.56329.5
04/26/2018330334.86324.13330.4
04/27/2018329.95330.23321.7322.03
04/30/2018322.35325.46320.2320.84
05/01/2018320.49321.24302.09308.46
05/02/2018307.28313.4305.2305.7
05/03/2018303.95310.5300.5309.93
05/04/2018308.11312.7307.26311.44
05/07/2018312.23317.92312.09317.71
05/08/2018317.71325.39317.3324.19
05/09/2018325.62328.55324.7326.12
05/10/2018328.48329.02322.95324.49
05/11/2018324.69325.86322.76324.04
05/14/2018323.25323.98317.44319.08
05/15/2018317.75320.35317319.77
05/16/2018320.1321.71318.84319.33
05/17/2018319321.5317.4320.42
05/18/2018320.76322319.8320.45
05/21/2018322.5324.53321.16324.28
05/22/2018323.26323.6317.04317.13
05/23/2018315.83325.53314.13325.32
05/24/2018324.66329.13323.34326.35
05/25/2018326327.22319.86320.8
05/29/2018319.67320.69315.36317.2
05/30/2018319.03321.81317.16321.04
05/31/2018319.24320.28314.47314.54
06/01/2018316.92317.8315.47316.63
06/04/2018317.11319.25316.22318.17
06/05/2018318.11321.24317.49320.02
06/06/2018320.77321.88318.51319.91
06/07/2018320.5322.15318.94321.95
06/08/2018321.73322.6318.1322.31
06/11/2018322.12322.62319.16319.3
06/12/2018319.63320.03311.25315.16
06/13/2018314.67317.8312.67314.35
06/14/2018314.54315.8310.01310.59
06/15/2018309.62310.97306.34310.14
06/18/2018307.38310306309.52
06/19/2018306.72307.63301.65302.52
06/20/2018302.37304.97301.23302.86
06/21/2018302.65302.86298.1300.38
06/22/2018301.38301.81298.69299.38
06/25/2018297.35303.33296.07298.77
06/26/2018298.81300.43297.08299.08
06/27/2018299.39302.12294.54294.78
06/28/2018295296.71291.52295.24
06/29/2018297.48299.98295.26295.43
07/02/2018294.17299.3292.32299.12
07/03/2018300302.59298.62299.46
07/05/2018300.28303.16297.19299.19
07/06/2018298.41301.51296.21299.19
07/09/2018301307.47300.36306.48
07/10/2018308.11310.91307.21308.83
07/11/2018307.83309.38305.93306.58
07/12/2018309.4314.47308.8313.31
07/13/2018313.68319.5313.52318.37
07/16/2018319.38323.38317.58319.05
07/17/2018319.89320.98316.12317.5
07/18/2018317.71320.58316.5319.77
07/19/2018319.3320.86318.18319.6
07/20/2018318.35322.85317.44322.55
07/23/2018322.55323.5316.79318.33
07/24/2018325329.65313322.57
07/25/2018323.05324.97316.67324.36
07/26/2018324.83325.87321.17322.94
07/27/2018324.4325.14321.79324.09
07/30/2018324.1325.99319.62320.11
07/31/2018321.38326.43321.38326.1
08/01/2018325.59326.07322.57324.93
08/02/2018322.53323.15320.24322.02
08/03/2018322.62322.62319.11320.55
08/06/2018318.61318.61313.68316.92
08/07/2018317.24318.24313.58317.41
08/08/2018317.5317.78314.21315.31
08/09/2018314.79316.5312.67315.71
08/10/2018314.9314.9311.39313.12
08/13/2018312.51315.26312313.64
08/14/2018314.89320.21314.63318.59
08/15/2018318.37318.91314.44317.7
08/16/2018320326.62319.81325.86
08/17/2018325.86327.42324.72325.23
08/20/2018325.26325.97323.81324.22
08/21/2018324.4325.41323.13324.39
08/22/2018324.05324.52321.8321.92
08/23/2018322.08322.15318.87320.01
08/24/2018320321.39318.72321.29
08/27/2018322.07325322324.34
08/28/2018324.66325322.3324.34
08/29/2018324.46324.92322.2324.32
08/30/2018324326.49320.93321.85
08/31/2018318.56320.89317.01320.41
09/04/2018320322.25317.6321.91
09/05/2018320.89321.67319.51321.33
09/06/2018321.56329.54321.3328.91
09/07/2018328.03330.88326.89328.53
09/10/2018328.72329.18322.66322.95
09/11/2018322.04323.85320.3322.23
09/12/2018321.38325.84321.38325.28
09/13/2018326.72331.86326.59331.28
09/14/2018331.31336.5329.5335.8
09/17/2018336.5339.68336339.34
09/18/2018340344.85339.48343.22
09/19/2018343.22345.77336.51339.3
09/20/2018339.86340.3329.01333.13
09/21/2018334.07337.91334.07337.66
09/24/2018336.81339.32334.3337.58
09/25/2018338.48345.33337.45343.54
09/26/2018343344.86342.39342.88
09/27/2018344.16346.79342.41346.05
09/28/2018345.72348344.71345.96
10/01/2018347.09348.33344.87347.93
10/02/2018348.62349.88346.37349.07
10/03/2018350351.35347.22347.44
10/04/2018346.82349.66345.59349.46
10/05/2018348.3350.9345.65347.21
10/08/2018346.89350.49346.27349.93
10/09/2018348.62349.46346.16347.31
10/10/2018346.85347.25336.75336.75
10/11/2018334.73338325.01326.26
10/12/2018330.59331.47322.6327.62
10/15/2018327.93333.98327.93331.24
10/16/2018332.47337.4331.14337.13
10/17/2018335.72337.19333.32333.4
10/18/2018331.35333.32325.04328
10/19/2018327.2330.04326.06328.14
10/22/2018331.62331.62324.47326.78
10/23/2018325.23334.77315.59321.35
10/24/2018328.11328.11310.42311.13
10/25/2018313.21316.55305.45306.41
10/26/2018303.4308.97301.66305.05
10/29/2018309.5309.5283.21286.67
10/30/2018285.61292.5283.72291.07
10/31/2018294.36299.1293.53293.85
11/01/2018295.73301.44295.01299.42
11/02/2018301.04302.75297.75299.28
11/05/2018302304.3300.59303.21
11/06/2018304.05308.76304.05306.56
11/07/2018308.06309.96304.16309.82
11/08/2018310311.02306.36308.56
11/09/2018307.19314.16307.14313.12
11/12/2018313.2314.23304.6305.12
11/13/2018304.81308.86302.23305.74
11/14/2018308.27309.68303.01303.39
11/15/2018302.17308299.74305.48
11/16/2018303.84305.25299.87301.24
11/19/2018301.09301.09293.22294.59
11/20/2018291.36295.25288.56293.86
11/21/2018295297.85294.23294.29
11/23/2018293.06297.94291.93295.38
11/26/2018297.04298.85292.92295.28
11/27/2018293.9295.66289.6295.29
11/28/2018297.85300.53293.94299.94
11/29/2018301304.98300.28302.42
11/30/2018300.75303.53297.88300.43
12/03/2018304.94305.33295.9296.79
12/04/2018295.72295.72286.03286.73
12/06/2018282.9286.89277.2286.35
12/07/2018285.4290.35285.21285.4
12/10/2018289.93298.93289.19298.4
12/11/2018302.68303.25290.33292.15
12/12/2018295.99296.8292.01292.5
12/13/2018293.27295.27291292.23
12/14/2018290291.24286.62287.7
12/17/2018286.2286.79277.84279.23
12/18/2018281.55283.84278.05279.47
12/19/2018279.75283.81271.52273.96
12/20/2018271.99273.82261.41265.29
12/21/2018260.78262.64255.3256.55
12/24/2018253.03254.63245.01245.22
12/26/2018246.31251.89241.18251.62
12/27/2018249.25259.79248.2259.79
12/28/2018263.01264.83260.14261.26
12/31/2018262.15265.11259.85261.84