LMT
Lockheed Martin Corporation
20:00:02
510.95 $
0.0000 (%0.00)
Previous Close: 532.32
Day Low₺505.18
Day High₺536
LMT: Lockheed Martin Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 347.3714
CLOSE 347.5936
Low
LOW 256.79
High
HIGH 399.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 258.36 | 265.3 | 256.79 | 264.73 |
| 01/03/2019 | 262.32 | 264 | 257.38 | 258.08 |
| 01/04/2019 | 261.92 | 265.49 | 260.34 | 265.04 |
| 01/07/2019 | 266 | 270 | 263.86 | 268.08 |
| 01/08/2019 | 271.13 | 271.75 | 267.81 | 269.87 |
| 01/09/2019 | 270.13 | 272.22 | 269.13 | 270.54 |
| 01/10/2019 | 269.62 | 277.68 | 269.5 | 277.5 |
| 01/11/2019 | 275.79 | 277.76 | 272.43 | 277.73 |
| 01/14/2019 | 276.67 | 279.52 | 274.43 | 277.51 |
| 01/15/2019 | 278.23 | 278.33 | 273.51 | 276 |
| 01/16/2019 | 275.4 | 275.69 | 270.63 | 272.39 |
| 01/17/2019 | 271.17 | 279.99 | 270.84 | 278.8 |
| 01/18/2019 | 281.18 | 285.37 | 279.72 | 282.87 |
| 01/22/2019 | 281.39 | 284.62 | 278 | 279.59 |
| 01/23/2019 | 282.11 | 285.73 | 280.5 | 283.51 |
| 01/24/2019 | 284.59 | 288.24 | 282.59 | 285.25 |
| 01/25/2019 | 288.17 | 289.3 | 286.13 | 287.04 |
| 01/28/2019 | 285 | 288.41 | 282.89 | 287.87 |
| 01/29/2019 | 281.11 | 292.86 | 281 | 292.05 |
| 01/30/2019 | 293.95 | 293.99 | 286.77 | 291.67 |
| 01/31/2019 | 290.17 | 292.83 | 287.79 | 289.69 |
| 02/01/2019 | 290.85 | 292.58 | 289.2 | 290.58 |
| 02/04/2019 | 290.9 | 299.06 | 290.11 | 298.77 |
| 02/05/2019 | 300 | 302.98 | 297.23 | 299.46 |
| 02/06/2019 | 299.99 | 302.68 | 299.01 | 299.83 |
| 02/07/2019 | 298.79 | 300.36 | 296.14 | 300.13 |
| 02/08/2019 | 299.22 | 301.63 | 297 | 301.5 |
| 02/11/2019 | 301.78 | 302.75 | 298.8 | 300.04 |
| 02/12/2019 | 301.47 | 304.32 | 300.86 | 304.11 |
| 02/13/2019 | 305 | 305.95 | 303.68 | 304.42 |
| 02/14/2019 | 303.36 | 304 | 300.91 | 301 |
| 02/15/2019 | 304.01 | 307.33 | 304.01 | 307.23 |
| 02/19/2019 | 305.97 | 306.59 | 303.76 | 305.18 |
| 02/20/2019 | 305 | 307.2 | 304.29 | 307.2 |
| 02/21/2019 | 307.06 | 307.17 | 303.28 | 304.51 |
| 02/22/2019 | 305.91 | 307.36 | 303.9 | 307.13 |
| 02/25/2019 | 308.89 | 309.4 | 305.55 | 305.97 |
| 02/26/2019 | 305.6 | 308.08 | 305.01 | 305.88 |
| 02/27/2019 | 305.02 | 307.94 | 304.11 | 307.58 |
| 02/28/2019 | 307.44 | 311.75 | 306.12 | 309.41 |
| 03/01/2019 | 311.56 | 311.56 | 306.44 | 309.47 |
| 03/04/2019 | 311.78 | 311.78 | 303.48 | 304.69 |
| 03/05/2019 | 306.01 | 307.22 | 304.22 | 305.76 |
| 03/06/2019 | 306.48 | 308.35 | 303.32 | 303.32 |
| 03/07/2019 | 302.9 | 303.2 | 297.42 | 303.01 |
| 03/08/2019 | 300.57 | 301.69 | 298.77 | 300.95 |
| 03/11/2019 | 299.62 | 304.58 | 298.63 | 304.4 |
| 03/12/2019 | 304.6 | 305.31 | 300.79 | 301.92 |
| 03/13/2019 | 303.06 | 304.56 | 301.12 | 303.45 |
| 03/14/2019 | 303.42 | 304.46 | 298.32 | 298.51 |
| 03/15/2019 | 298.86 | 299.23 | 293.77 | 296.15 |
| 03/18/2019 | 295.87 | 298.36 | 293.27 | 297.64 |
| 03/19/2019 | 299.48 | 302.14 | 295.44 | 296.6 |
| 03/20/2019 | 296.91 | 298.71 | 295.06 | 295.98 |
| 03/21/2019 | 295.37 | 300.07 | 295 | 299.01 |
| 03/22/2019 | 297.65 | 298.4 | 293.88 | 294.01 |
| 03/25/2019 | 294.41 | 295.82 | 292.53 | 294.12 |
| 03/26/2019 | 296.09 | 297.6 | 292.69 | 294.92 |
| 03/27/2019 | 295.62 | 297.89 | 292.85 | 293.95 |
| 03/28/2019 | 295.03 | 295.94 | 293.65 | 295.6 |
| 03/29/2019 | 297.5 | 300.59 | 296.74 | 300.16 |
| 04/01/2019 | 302.56 | 306.11 | 301.84 | 304.29 |
| 04/02/2019 | 304.87 | 306.78 | 302.87 | 303.1 |
| 04/03/2019 | 303.61 | 304.4 | 296.14 | 297.27 |
| 04/04/2019 | 298.16 | 302.05 | 297.89 | 299.67 |
| 04/05/2019 | 299.91 | 302.66 | 299.71 | 302.58 |
| 04/08/2019 | 301.99 | 305.86 | 300.67 | 305.66 |
| 04/09/2019 | 304.36 | 304.58 | 301.19 | 302.68 |
| 04/10/2019 | 302.23 | 302.35 | 297.33 | 299.12 |
| 04/11/2019 | 300.23 | 305.83 | 300 | 305.59 |
| 04/12/2019 | 307 | 309.78 | 306.03 | 309.7 |
| 04/15/2019 | 309.96 | 310 | 307.54 | 308.71 |
| 04/16/2019 | 309.22 | 310.63 | 308.1 | 310.06 |
| 04/17/2019 | 311.22 | 312.43 | 309.78 | 310.5 |
| 04/18/2019 | 311.03 | 314.57 | 309.47 | 314.26 |
| 04/22/2019 | 314.25 | 316.26 | 313.27 | 315.26 |
| 04/23/2019 | 326.52 | 337.32 | 324.52 | 333.1 |
| 04/24/2019 | 333.9 | 335.78 | 327.84 | 330.12 |
| 04/25/2019 | 330.25 | 334.23 | 328.46 | 328.87 |
| 04/26/2019 | 329.6 | 330.75 | 327.08 | 328.33 |
| 04/29/2019 | 328.4 | 331.15 | 327.21 | 328.59 |
| 04/30/2019 | 329.52 | 333.86 | 328.46 | 333.33 |
| 05/01/2019 | 334.25 | 337.21 | 331.58 | 331.85 |
| 05/02/2019 | 332.01 | 332.7 | 328.24 | 332.55 |
| 05/03/2019 | 333.58 | 335.64 | 331.2 | 334.07 |
| 05/06/2019 | 330.5 | 336.53 | 330.17 | 335.72 |
| 05/07/2019 | 334.74 | 334.74 | 328.84 | 330.9 |
| 05/08/2019 | 330.9 | 336.88 | 330.35 | 334.18 |
| 05/09/2019 | 334 | 340.33 | 331.94 | 339.36 |
| 05/10/2019 | 337.41 | 341.62 | 335.27 | 341.35 |
| 05/13/2019 | 335.25 | 339.75 | 333.2 | 335.37 |
| 05/14/2019 | 336.01 | 340.92 | 334.75 | 336.17 |
| 05/15/2019 | 335.29 | 335.71 | 329.93 | 334.15 |
| 05/16/2019 | 335.92 | 339.65 | 334.85 | 339.39 |
| 05/17/2019 | 336.46 | 340.95 | 336.46 | 337.99 |
| 05/20/2019 | 337.24 | 344.29 | 337.24 | 342.01 |
| 05/21/2019 | 343.6 | 344.8 | 339.5 | 343.95 |
| 05/22/2019 | 343.29 | 343.29 | 339.88 | 341.3 |
| 05/23/2019 | 339.72 | 341.44 | 336.08 | 340.07 |
| 05/24/2019 | 340.67 | 341.62 | 337.27 | 338.78 |
| 05/28/2019 | 338.96 | 341.28 | 337.1 | 337.89 |
| 05/29/2019 | 336.78 | 340.36 | 335.28 | 339.34 |
| 05/30/2019 | 340 | 343.48 | 339.75 | 341.96 |
| 05/31/2019 | 337.59 | 341.14 | 337.49 | 338.54 |
| 06/03/2019 | 338.08 | 344.78 | 337.9 | 344.57 |
| 06/04/2019 | 345.88 | 349.68 | 345.88 | 349.35 |
| 06/05/2019 | 349.99 | 352.86 | 348.51 | 352.7 |
| 06/06/2019 | 353.37 | 354.34 | 350.15 | 352.52 |
| 06/07/2019 | 353.45 | 356.15 | 352.4 | 355.23 |
| 06/10/2019 | 357.97 | 358.63 | 350.73 | 351.6 |
| 06/11/2019 | 352.01 | 352.55 | 340.87 | 344.04 |
| 06/12/2019 | 344.23 | 346.14 | 342.32 | 345.51 |
| 06/13/2019 | 347.58 | 349.71 | 344.4 | 349.08 |
| 06/14/2019 | 349.08 | 352.46 | 348.44 | 350.14 |
| 06/17/2019 | 351.22 | 352.41 | 346.76 | 348.69 |
| 06/18/2019 | 349.49 | 354.28 | 348.39 | 353.52 |
| 06/19/2019 | 353.76 | 356.55 | 353.19 | 355.73 |
| 06/20/2019 | 357.77 | 363.33 | 357.71 | 362.8 |
| 06/21/2019 | 362.23 | 362.74 | 357.57 | 359.36 |
| 06/24/2019 | 360.44 | 362.88 | 359.74 | 359.98 |
| 06/25/2019 | 360 | 362.8 | 359.74 | 360.56 |
| 06/26/2019 | 361.64 | 362 | 357 | 359.5 |
| 06/27/2019 | 359.93 | 360.52 | 357.26 | 359.09 |
| 06/28/2019 | 359.48 | 363.75 | 357.67 | 363.54 |
| 07/01/2019 | 365.41 | 366.77 | 361.05 | 361.47 |
| 07/02/2019 | 361.58 | 367.57 | 361.07 | 367.57 |
| 07/03/2019 | 367.94 | 370.47 | 365.35 | 370.38 |
| 07/05/2019 | 369.88 | 370.83 | 366.67 | 369.92 |
| 07/08/2019 | 368.54 | 369.92 | 366.78 | 369.18 |
| 07/09/2019 | 367.75 | 370.25 | 366.1 | 369.73 |
| 07/10/2019 | 370 | 373.37 | 367.84 | 368.16 |
| 07/11/2019 | 368.16 | 369.38 | 366.21 | 368.23 |
| 07/12/2019 | 369.2 | 369.51 | 366.83 | 369.45 |
| 07/15/2019 | 369.84 | 370.01 | 366.9 | 367.69 |
| 07/16/2019 | 368 | 368.42 | 365.16 | 365.35 |
| 07/17/2019 | 365.35 | 365.47 | 357.85 | 358.47 |
| 07/18/2019 | 358.29 | 358.38 | 352.79 | 356.21 |
| 07/19/2019 | 357.64 | 359.1 | 355.85 | 356.96 |
| 07/22/2019 | 357.44 | 358.47 | 355.56 | 357.63 |
| 07/23/2019 | 363 | 363 | 350.81 | 357.8 |
| 07/24/2019 | 358.2 | 368.99 | 358 | 368.9 |
| 07/25/2019 | 368.76 | 372.71 | 367.15 | 370.32 |
| 07/26/2019 | 369.61 | 370.71 | 367.78 | 369.46 |
| 07/29/2019 | 369.41 | 370.11 | 367.95 | 369.62 |
| 07/30/2019 | 368.63 | 370.67 | 365.33 | 365.99 |
| 07/31/2019 | 365.91 | 368.71 | 359.29 | 362.17 |
| 08/01/2019 | 361.72 | 367.34 | 359.19 | 363.09 |
| 08/02/2019 | 364.13 | 364.31 | 359.49 | 361.91 |
| 08/05/2019 | 356.55 | 361.1 | 353.97 | 358.43 |
| 08/06/2019 | 361.28 | 366.89 | 358.84 | 366.78 |
| 08/07/2019 | 364.02 | 370.93 | 362.02 | 369.3 |
| 08/08/2019 | 370.01 | 378.4 | 370.01 | 377.17 |
| 08/09/2019 | 376.1 | 379.36 | 373.33 | 377.01 |
| 08/12/2019 | 375 | 378.05 | 373.6 | 377 |
| 08/13/2019 | 377.99 | 381.51 | 375.28 | 377.22 |
| 08/14/2019 | 376 | 376 | 367.36 | 368.94 |
| 08/15/2019 | 369.15 | 374.57 | 367.17 | 373.46 |
| 08/16/2019 | 376.1 | 378.34 | 373.37 | 377 |
| 08/19/2019 | 379.75 | 381.68 | 378.52 | 380.47 |
| 08/20/2019 | 380.5 | 384.1 | 379.5 | 381.75 |
| 08/21/2019 | 384 | 384.28 | 379.29 | 383 |
| 08/22/2019 | 383 | 386.65 | 380.72 | 385.88 |
| 08/23/2019 | 385.28 | 386.93 | 374.61 | 376.89 |
| 08/26/2019 | 380 | 380.56 | 375.5 | 380.32 |
| 08/27/2019 | 381.75 | 382.21 | 377.25 | 379.99 |
| 08/28/2019 | 379.04 | 383 | 376.77 | 380.97 |
| 08/29/2019 | 384.53 | 385.78 | 380.8 | 384.43 |
| 08/30/2019 | 383.25 | 384.74 | 381.51 | 384.11 |
| 09/03/2019 | 380.99 | 385.18 | 379.79 | 384.69 |
| 09/04/2019 | 387.31 | 389.7 | 385.9 | 389.08 |
| 09/05/2019 | 390.48 | 393.43 | 384.98 | 385.15 |
| 09/06/2019 | 387.28 | 388.45 | 385.81 | 386.56 |
| 09/09/2019 | 387.95 | 388.29 | 380.04 | 380.21 |
| 09/10/2019 | 377.29 | 381.32 | 370.46 | 381.32 |
| 09/11/2019 | 381.2 | 385.8 | 380.06 | 381.55 |
| 09/12/2019 | 384.49 | 388.51 | 383.27 | 386.63 |
| 09/13/2019 | 387.77 | 387.77 | 383.6 | 384.86 |
| 09/16/2019 | 388.9 | 394.6 | 386.89 | 392.66 |
| 09/17/2019 | 392.47 | 399.96 | 388.43 | 393.98 |
| 09/18/2019 | 394.78 | 397.23 | 391.55 | 397.04 |
| 09/19/2019 | 397.14 | 398.5 | 393.03 | 393.43 |
| 09/20/2019 | 394.49 | 395.44 | 388.05 | 388.25 |
| 09/23/2019 | 388.07 | 390.06 | 386.11 | 387.67 |
| 09/24/2019 | 390 | 392.99 | 387.21 | 389.17 |
| 09/25/2019 | 390.58 | 390.9 | 387.71 | 390.43 |
| 09/26/2019 | 391.25 | 394.64 | 388.93 | 392.92 |
| 09/27/2019 | 395.94 | 395.95 | 386.43 | 387.87 |
| 09/30/2019 | 388.56 | 393.82 | 388.42 | 390.06 |
| 10/01/2019 | 391.43 | 392.48 | 383.89 | 384.19 |
| 10/02/2019 | 382.74 | 383.06 | 374.07 | 378.16 |
| 10/03/2019 | 378.87 | 381.19 | 374.33 | 380.06 |
| 10/04/2019 | 380.21 | 385.24 | 379.49 | 384.95 |
| 10/07/2019 | 385.01 | 386.68 | 382.69 | 383.78 |
| 10/08/2019 | 381.06 | 385.8 | 379.29 | 382.12 |
| 10/09/2019 | 384.83 | 386.33 | 382.5 | 384.61 |
| 10/10/2019 | 383.99 | 388.51 | 383.2 | 386.88 |
| 10/11/2019 | 389.79 | 390.73 | 381.25 | 381.47 |
| 10/14/2019 | 382.77 | 385.37 | 381.39 | 382.61 |
| 10/15/2019 | 383.69 | 385.7 | 382.07 | 382.75 |
| 10/16/2019 | 382.39 | 384.39 | 380.23 | 382.84 |
| 10/17/2019 | 383.55 | 384.21 | 376.29 | 377.06 |
| 10/18/2019 | 376.72 | 377.71 | 368 | 372.48 |
| 10/21/2019 | 374.01 | 375.89 | 372.73 | 374.05 |
| 10/22/2019 | 363 | 377.5 | 363 | 373.68 |
| 10/23/2019 | 373.78 | 374.99 | 368.73 | 373.09 |
| 10/24/2019 | 373.76 | 377.46 | 372 | 374.74 |
| 10/25/2019 | 374.38 | 374.89 | 369.54 | 370.73 |
| 10/28/2019 | 371.39 | 375.45 | 370.12 | 371.84 |
| 10/29/2019 | 371.65 | 375.25 | 370.04 | 371.1 |
| 10/30/2019 | 373.22 | 378.99 | 371.47 | 378.64 |
| 10/31/2019 | 377.92 | 380.18 | 375.26 | 376.68 |
| 11/01/2019 | 378.11 | 380.95 | 376.94 | 379.17 |
| 11/04/2019 | 379.93 | 380.78 | 372.18 | 374.48 |
| 11/05/2019 | 374.06 | 375.77 | 371.31 | 373.63 |
| 11/06/2019 | 374.49 | 379.93 | 374.03 | 379.79 |
| 11/07/2019 | 380.34 | 382.74 | 377.91 | 378.75 |
| 11/08/2019 | 377.6 | 382.88 | 377.6 | 381.86 |
| 11/11/2019 | 379.51 | 383.41 | 379.31 | 381.38 |
| 11/12/2019 | 381.56 | 387.5 | 381.56 | 386.3 |
| 11/13/2019 | 385.94 | 390.52 | 385.09 | 387.69 |
| 11/14/2019 | 387.28 | 392.3 | 387.28 | 390.16 |
| 11/15/2019 | 392.27 | 394.49 | 390.28 | 393.55 |
| 11/18/2019 | 393 | 395.68 | 391.95 | 392.76 |
| 11/19/2019 | 394 | 395.82 | 390.53 | 390.81 |
| 11/20/2019 | 391.06 | 393.54 | 390.25 | 392.7 |
| 11/21/2019 | 390.86 | 392.25 | 389.32 | 390.26 |
| 11/22/2019 | 390.19 | 391.39 | 387.82 | 390.74 |
| 11/25/2019 | 391.6 | 393.1 | 387.49 | 389.98 |
| 11/26/2019 | 390.6 | 395.95 | 389.98 | 392.5 |
| 11/27/2019 | 393.63 | 394.48 | 391.62 | 394.24 |
| 11/29/2019 | 392 | 392.2 | 390.04 | 391.03 |
| 12/02/2019 | 390.71 | 391.53 | 383.44 | 383.62 |
| 12/03/2019 | 381.43 | 384.64 | 380.14 | 381.62 |
| 12/04/2019 | 383.53 | 387.95 | 382.28 | 384.58 |
| 12/05/2019 | 386.06 | 386.5 | 383.01 | 385.94 |
| 12/06/2019 | 387.17 | 388.9 | 385.1 | 386.86 |
| 12/09/2019 | 386.22 | 387.42 | 383.23 | 383.34 |
| 12/10/2019 | 383.5 | 386.77 | 383.25 | 384.44 |
| 12/11/2019 | 385.51 | 386.61 | 384.03 | 386.24 |
| 12/12/2019 | 386 | 387.79 | 383.45 | 384.05 |
| 12/13/2019 | 384 | 387.78 | 384 | 386.47 |
| 12/16/2019 | 387.9 | 388.35 | 384.05 | 385.95 |
| 12/17/2019 | 385 | 388 | 385 | 386.89 |
| 12/18/2019 | 387.4 | 387.64 | 379.66 | 380.57 |
| 12/19/2019 | 380.99 | 384.68 | 380.23 | 383.15 |
| 12/20/2019 | 385.03 | 386.64 | 383 | 386.47 |
| 12/23/2019 | 387.66 | 394.69 | 387.59 | 391.9 |
| 12/24/2019 | 392.35 | 392.35 | 389.53 | 390.17 |
| 12/26/2019 | 390.9 | 392.45 | 390.48 | 392.3 |
| 12/27/2019 | 393.99 | 394.5 | 391.94 | 393.6 |
| 12/30/2019 | 393.65 | 393.76 | 390.87 | 391.9 |
| 12/31/2019 | 391.75 | 391.98 | 387.07 | 389.38 |