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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 380.2525
CLOSE 379.9645

Low

LOW 266.11

High

HIGH 442.53
DATEOPENHIGHLOWCLOSE
01/02/2020392.86399.37390.95399.37
01/03/2020404.02417.17403413.74
01/06/2020417.99417.99407.69413.11
01/07/2020411.25416.12408.29414.5
01/08/2020417.06418.18409.72411.03
01/09/2020410.49416410414.93
01/10/2020415415.6412.48413.83
01/13/2020414.94420.96414.66419.02
01/14/2020417.59418.27415.07416.14
01/15/2020416.42421.48416.14420.95
01/16/2020423.13425.74420.67425.7
01/17/2020426.61427.54424.5425.66
01/21/2020424.42427.78423.01426.15
01/22/2020427.5428.5424.36424.42
01/23/2020424.06429.56424428.78
01/24/2020429.9433.52429.69432.5
01/27/2020425.86434.45425.86432.38
01/28/2020434.77438.99426.27437.17
01/29/2020437.72437.99431.02433.84
01/30/2020430.34437430.34435.9
01/31/2020434.93435.57426.1428.12
02/03/2020429.52430422.04423.86
02/04/2020425.46431.99425.46430.78
02/05/2020433.32435.92429.02435.19
02/06/2020435.56439.86434.91438.97
02/07/2020438.14441.21437.29439.17
02/10/2020439441.52437.82439.76
02/11/2020441.36442.53437.47439.85
02/12/2020439.01439.69434.6436.6
02/13/2020435.8439.29434.3434.7
02/14/2020434.98438.47434.31437.85
02/18/2020437438.95434.01435.55
02/19/2020437438.27434.4434.48
02/20/2020433.63434.99424.16425.97
02/21/2020425.12428.72422.66427.8
02/24/2020419.65424.2418.1419.35
02/25/2020420.1421.73397.53400.36
02/26/2020400.31410.52399.34400.9
02/27/2020393.52399.01384.33384.6
02/28/2020369.86373.82360.34369.87
03/02/2020371.35383.1360.57381.35
03/03/2020384.84396.9376.59377.4
03/04/2020385.42402.96383.19402.03
03/05/2020393.92397.85382.22384.7
03/06/2020372.09384.95368.46382.47
03/09/2020359.98369.47351.27352.03
03/10/2020363.01367.67350.6367.17
03/11/2020356.57365.89349.79356.93
03/12/2020322339.42310.08311.38
03/13/2020327.33329.16303.1328.59
03/16/2020295.01311.56285287.94
03/17/2020293319.47287.15318.83
03/18/2020296.92339.23296.04333.41
03/19/2020333.41334.1311.21314.2
03/20/2020314.2315.84288.21291.22
03/23/2020285287.06266.11276.8
03/24/2020287.97294.99280.24288.91
03/25/2020300.62329.82293.61319.67
03/26/2020326352.1324.01350.33
03/27/2020339.99365.09335.01348.38
03/30/2020351.49356.48342.28348.85
03/31/2020344.81346.92336.24338.95
04/01/2020324.83340.99322.01338.52
04/02/2020335.25354334.55353.96
04/03/2020352355.84349.61350.5
04/06/2020361.91369.95361.91367.95
04/07/2020380.5381.9354.05355.28
04/08/2020361.37372.65358.59361.41
04/09/2020369.74376.33363.52371
04/13/2020370.95373.99365.71369.94
04/14/2020378.29386.58374.55380.03
04/15/2020376.75376.75367.36374.38
04/16/2020373.61381.3372.5377.88
04/17/2020387.42402.45384.83401.51
04/20/2020394.08399.97383.21383.21
04/21/2020383.01392.54371.01373.44
04/22/2020383.49383.94375.33380.4
04/23/2020382.75384.87376.19376.73
04/24/2020378.72384.06372.98381.77
04/27/2020383.91384.04378378.57
04/28/2020381.86387.83380.42384.73
04/29/2020388.16393.51379.5387.91
04/30/2020383.1391.44380.44389.06
05/01/2020385.64387.41381.09383.47
05/04/2020382.02382.97374.13380.16
05/05/2020382.41392.78381.59390.3
05/06/2020390.89390.89378.41378.58
05/07/2020383.01384.13376376.54
05/08/2020378.03381.13376.25378.4
05/11/2020375379.5374.14376.56
05/12/2020378382.44371.03371.11
05/13/2020371.28372.46362.01364.18
05/14/2020360.99361.54352.26356.28
05/15/2020352.53361.51352.32360.4
05/18/2020371.21380.49366.02377.54
05/19/2020378.07382.46371.24371.48
05/20/2020372.44374362.11362.51
05/21/2020362.69370.03362.6368.82
05/22/2020369.86370.16365.62369
05/26/2020376.95376.95370.57372.2
05/27/2020376.78397.12376.58397.12
05/28/2020401.46404.26398.16398.44
05/29/2020396.04396.24384.77388.44
06/01/2020388.94394387.31388.96
06/02/2020388.64393.23386.99389.77
06/03/2020393.65403.6392.59402.63
06/04/2020401.78404.87399403.67
06/05/2020410416406.45410.75
06/08/2020415417.62411.75414.3
06/09/2020410.53411.94407408.56
06/10/2020406.5409.1403.45403.77
06/11/2020392.69397.31383.57383.88
06/12/2020393.33394.43376.47381.87
06/15/2020373.28377.15367.55373.28
06/16/2020386.56391.79379.58382.77
06/17/2020382.5386.24376.92382.11
06/18/2020379.68381.32376.07378.39
06/19/2020383.34383.59372372.2
06/22/2020372.26376.84370.44375.96
06/23/2020378.25378.78371.04371.7
06/24/2020370.9371.23358.32359.82
06/25/2020357.86363.31353.33362.82
06/26/2020359.56367.42355.01356.76
06/29/2020360.39367.5359.49367.5
06/30/2020365.35367.25362.41364.92
07/01/2020366.34368.29360.31360.42
07/02/2020363.53366.07360.69362
07/06/2020366.48367.12360.84362.59
07/07/2020362.59362.92352.78353.27
07/08/2020353.5357.3348.63350.23
07/09/2020348349.49339.18339.96
07/10/2020342.33349.33341.66349.25
07/13/2020353.6357.02348.6353.06
07/14/2020349.13355.92349355.66
07/15/2020361.64365.58360.56364.56
07/16/2020362.3365.94359.02365.88
07/17/2020366.3369362.85368.5
07/20/2020369369362.43365.53
07/21/2020377.98378.9370.58375.12
07/22/2020376.71394.67375.62394.08
07/23/2020393.77394.15385.71387.62
07/24/2020388393.49383.61386.21
07/27/2020384.73385.99380.11382.09
07/28/2020382390.21382386.66
07/29/2020389.56390.47384.63387.3
07/30/2020382.71385.84380.86381.72
07/31/2020380.55381.37373.68378.97
08/03/2020376.84378.41371.44377.1
08/04/2020379.08380.84376.29377.99
08/05/2020380384.87378.27383.5
08/06/2020381.78383.19378.09379.74
08/07/2020380.01386.66378.76385.62
08/10/2020386.02391.11385.96389.26
08/11/2020391.51399.49391.33391.96
08/12/2020394.02396.52391.29392.44
08/13/2020390.35394.05387389.24
08/14/2020388.64394.2388.02391.42
08/17/2020393.98395.19387.73388.96
08/18/2020389.17391.91388.34390.26
08/19/2020390.08391.97388.84390.05
08/20/2020388.28389.2383.58387.88
08/21/2020387.71390.79386.86389.57
08/24/2020390.83395.57389.9395.04
08/25/2020395.72402.38392.4394.84
08/26/2020393397.66390.56395.44
08/27/2020396.84400.09394.88395.02
08/28/2020395.51396391.73395.59
08/31/2020392.17395388.47390.26
09/01/2020387.82389.19385386.81
09/02/2020385.15398.9384.11398.07
09/03/2020399.5401.88383.38386.29
09/04/2020388.51391.55379.58385.02
09/08/2020383.99385.29378.36380.23
09/09/2020382.69389.42381.01385.24
09/10/2020386.02388.53378.33379.11
09/11/2020381.47390.5380.75389.45
09/14/2020393.37396.67391.62393.75
09/15/2020395.65396386.89392.55
09/16/2020391.11399.6390.93395.58
09/17/2020392398.55389.54395.94
09/18/2020394.15399394.15395.14
09/21/2020388.5389.87377.23379.61
09/22/2020381.88392.48381.34388.42
09/23/2020389.23394.43381.99383.24
09/24/2020383.25384.49375.1378.76
09/25/2020377.45388.4376.45386.7
09/28/2020390396.61389.65390.51
09/29/2020389.61393.15387.51388.74
09/30/2020389.47389.76380.51383.28
10/01/2020384390379380.89
10/02/2020376383.48374.28380.58
10/05/2020383.24385.89378.86383.96
10/06/2020386.03386.11376.02376.46
10/07/2020378.6383.84378.56382.94
10/08/2020383.9389.19382.28388.59
10/09/2020388.41390.1385.29385.93
10/12/2020386390.51383.26388.92
10/13/2020386.14390.56385.12388.95
10/14/2020387.14395.46387.14390.72
10/15/2020387.33388.87383.22386.12
10/16/2020388.49389.78386.09386.5
10/19/2020387.24389.6381.67383.71
10/20/2020382.59385.79371.8372.21
10/21/2020372.21375365367.14
10/22/2020367.5371.11365.15368.96
10/23/2020371.34376.19369.01374.33
10/26/2020369.43369.87362.5368.55
10/27/2020367367.98360.81362.43
10/28/2020356.87360350.45350.86
10/29/2020350356.23348.29352.44
10/30/2020350.64353.73345.65350.13
11/02/2020356.12359.91350.72352.42
11/03/2020357.13366.2356.21363.44
11/04/2020371.07381.46369.51372.16
11/05/2020374.55376.5363.77364.7
11/06/2020363.3363.73357.95361.27
11/09/2020379.6381.52363.73363.95
11/10/2020365373.44363.94371.28
11/11/2020372.87373.33365.68369.28
11/12/2020367.5370.57365.51367.89
11/13/2020370.57376369.23375.14
11/16/2020378.05380.69376.08377.13
11/17/2020375.66380.48375.25375.9
11/18/2020377.49383.47376.24377.56
11/19/2020375377.75372.17376.46
11/20/2020375.97377.24367.62368.02
11/23/2020371.54374.53369.86370.85
11/24/2020375.28378.48373.06378.48
11/25/2020377.09381.95376.23378.34
11/27/2020378.81378.81373.45374.34
11/30/2020370.79372.44363.39365
12/01/2020368.47373.29364.87364.99
12/02/2020364.99365.99360.01361.36
12/03/2020362.12369.5360.96362.03
12/04/2020363.12367.73362.11366.61
12/07/2020366.9366.9360.54362.13
12/08/2020360.98363.17358.84359.23
12/09/2020359.85362.59356.95361.35
12/10/2020359.52364.22355.2355.39
12/11/2020354.55363.12354.19361.71
12/14/2020363.5365.62357.44357.66
12/15/2020358.73359.89355.45357.57
12/16/2020357.25357.9353.65354.57
12/17/2020355.93357.66351.88352.6
12/18/2020352.04356.79350.01356.03
12/21/2020353.16353.94346.6349.35
12/22/2020349.35350.62347.39347.92
12/23/2020349.95355349.4351.6
12/24/2020352.83354.06350.4351.97
12/28/2020353.11357.82351.71354.18
12/29/2020356357.35351.8353.9
12/30/2020353356.61353354.16
12/31/2020353.82356.03352.23354.98