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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 358.9085
CLOSE 358.9192

Low

LOW 319.81

High

HIGH 396.99
DATEOPENHIGHLOWCLOSE
01/04/2021354.98354.98341.07344.64
01/05/2021344.64351.19343.3348.79
01/06/2021343351.92342.78348.03
01/07/2021344.36347.85341.34342.55
01/08/2021341.88343.47335.01336.1
01/11/2021335339333.32337.68
01/12/2021336.52343.37335.63341.85
01/13/2021341.41347.2339.17345.49
01/14/2021348354.79346.85347.44
01/15/2021347.09350.5344.28347.27
01/19/2021350.74350.97341.48341.5
01/20/2021342.54343.78339.22341.67
01/21/2021341.67343.61338.96339.67
01/22/2021338.74341.84337.21339.88
01/25/2021339.36346.89337.9343.51
01/26/2021339343.98330.69330.69
01/27/2021332.28335.73329.67332.51
01/28/2021332.14334.68327.18327.93
01/29/2021327.1328.98321.72321.82
02/01/2021324.88325.65319.81324.03
02/02/2021327.43335.2326.69332.7
02/03/2021331.68333.4328.3332.39
02/04/2021333.99338.42332.18337.23
02/05/2021339.59341.42336.5337.04
02/08/2021339.01339.5335.2337.84
02/09/2021338.54344.51336.57342.34
02/10/2021343.22343.74339.15342.19
02/11/2021340.78344.61338.03339.14
02/12/2021338.4340.64336.56337.73
02/16/2021339.25340333.82335.03
02/17/2021334.7339.27332.79337
02/18/2021336.88339.58335.28337.92
02/19/2021339.07339.09335.25335.42
02/22/2021333.8343.56333.21340.47
02/23/2021345.13347.47338.33346.23
02/24/2021347.28350.3344.61346.53
02/25/2021345.8349.1340.67341.69
02/26/2021338338.76330330.25
03/01/2021334337.72332.82333.47
03/02/2021333.27340.01332.67338.59
03/03/2021339.61346.33338.59340.91
03/04/2021340.48344.35334.15338.25
03/05/2021338.47341.17335.13340.43
03/08/2021343.5346.06338.44341.45
03/09/2021341.41342.85337.27337.5
03/10/2021339.41343.19335.69340.84
03/11/2021341343.63338.46339.73
03/12/2021339.64343.65338.62340.19
03/15/2021344.38346.64342.6346.41
03/16/2021346.51349342.3347.13
03/17/2021347.83355.55347.13351.02
03/18/2021353.87359352.54358.45
03/19/2021359.43359.43350.1355.07
03/22/2021352358.37352357.66
03/23/2021357.11359.25352.67353.61
03/24/2021354.99362.68354.99356.12
03/25/2021354.77361.79354.22361.22
03/26/2021362.31365.25359.75364.71
03/29/2021365374.24365372.79
03/30/2021373.25374.13368.61370.54
03/31/2021370.75372.61367.38369.5
04/01/2021368.99372.99368.34371.02
04/05/2021372.06380.4372.06378.75
04/06/2021376.51380.1376.32378.97
04/07/2021378.74380.4376.07380.19
04/08/2021379.6387.42378.31386.02
04/09/2021386.88390.26383.66386.23
04/12/2021387.13388.71384.29387.85
04/13/2021386.56388.2384.34387.11
04/14/2021387.4391.24387388.67
04/15/2021388.67392387.7390.63
04/16/2021392.82394.34389.8391.81
04/19/2021392392.39386.62391.73
04/20/2021388391.5384.62387.33
04/21/2021387.52390.89384.95387.24
04/22/2021386.77386.77378.4380.09
04/23/2021378.59378.59373.32377.29
04/26/2021374.28375.31370.72371.98
04/27/2021371.5374.24370.14373.22
04/28/2021373.46373.88370.95372.94
04/29/2021375381.98374.84380.35
04/30/2021378.86382377.6380.56
05/03/2021379.77386.39379.06385.31
05/04/2021387.25390.15384.54387.48
05/05/2021386.34387.48381.71386.37
05/06/2021387.99389.3386387.34
05/07/2021387392.6385.89390.34
05/10/2021391.36396.99391.29393.14
05/11/2021391.03391.68384.41387.82
05/12/2021387.97390.35380.2380.62
05/13/2021381.78390.38380.95387.77
05/14/2021390.17392.1388.59390.78
05/17/2021389.63392.03388.72391.12
05/18/2021391.27394.17387.08387.22
05/19/2021385385.73381.35385.54
05/20/2021386.79389.54386.07388.32
05/21/2021389.3392.19385.56387.22
05/24/2021389.5389.75385.96387.71
05/25/2021387.9389.5385.18385.85
05/26/2021385.57386.07382.21384.13
05/27/2021387.4387.95384.28387.39
05/28/2021384.7386381.52382.2
06/01/2021384.23384.43381.13381.92
06/02/2021382.01385.5380.63385.09
06/03/2021383.76387.54383.1387.35
06/04/2021388395.52387.61394.1
06/07/2021395.04395.72389.61391.51
06/08/2021391.51392.66387.07388.53
06/09/2021389.27389.27385.12386.8
06/10/2021389.14389.74386.09387.72
06/11/2021388.78389.15385.17387.72
06/14/2021387.61389.46385.88389.11
06/15/2021390392.05389.06389.8
06/16/2021390.81391383.2383.6
06/17/2021384.28385.52379.57382.9
06/18/2021380.17382.1379379.19
06/21/2021381.23385.44380.61382.5
06/22/2021381.54383.88379.65382.48
06/23/2021382.21382.51377.26377.33
06/24/2021379.52379.99376.85377.73
06/25/2021376.89383.42376.89382.01
06/28/2021381.67382.73378.82380.07
06/29/2021379.88380.4373.25373.42
06/30/2021374.5379.44373.62378.35
07/01/2021377.31381.12377.22380.22
07/02/2021381.75383.19378.95381.49
07/06/2021380380.34373.68378.67
07/07/2021378.41384.6377.41383.48
07/08/2021379.53381.69377.93379.92
07/09/2021382.7384.39380.77383.11
07/12/2021381.9383.32376.23379.07
07/13/2021379380.69377.54377.84
07/14/2021377.84378.39375.21376.82
07/15/2021375.12378.65375378.25
07/16/2021378.62379.72375.28377.14
07/19/2021375.15376.82367.56372.02
07/20/2021373.01380.64373379.98
07/21/2021379.98384.7379.4380.89
07/22/2021380.75381.55377.83379.93
07/23/2021381.97382.5380.19380.77
07/26/2021373374.36366.4368.05
07/27/2021368.25375.55368.25374.73
07/28/2021376376.24370.59372.81
07/29/2021374.85375.86371.35372.6
07/30/2021372.07373.64370.11371.67
08/02/2021372.3375.04368.08368.3
08/03/2021369.38369.91366369.45
08/04/2021364.49365.36359.61361.64
08/05/2021362.44363.02359.88360.78
08/06/2021362.3363.46360.56362.05
08/09/2021360.7362.42359.78361.04
08/10/2021360.19363.06360.1362.24
08/11/2021362.45364.35361363.3
08/12/2021362.33364.3358.8359.75
08/13/2021360.25361.07357.51357.98
08/16/2021357.98360.51355.56360.25
08/17/2021359.05362.53358.67361.6
08/18/2021359.5360.5356.56356.6
08/19/2021355.23359.9353.57354.03
08/20/2021354.74358.81353.57357.17
08/23/2021357.94359.07356.41357.35
08/24/2021358.97360.49357.92359
08/25/2021359.69360.65357.99358.75
08/26/2021359.1361.98357.24361.62
08/27/2021363.29364.33361.18361.99
08/30/2021362.25363.96361.75362.05
08/31/2021359.4360.85358.1359.8
09/01/2021358.3359.51356.54356.66
09/02/2021356.81358.74355.52358.05
09/03/2021358.05358.27355.63356
09/07/2021354.72354.72349.07349.2
09/08/2021350.39353.58349.46351.46
09/09/2021350.51351.7347.86348.93
09/10/2021349.44350.08345.82345.88
09/13/2021347.91349.28342.75346.31
09/14/2021348348.3342.48344.34
09/15/2021344.8346.93343.91345.07
09/16/2021345.48345.94340.75341.5
09/17/2021339.95342.81339.15340.98
09/20/2021338.7340.65335.89338.46
09/21/2021338.74340.07335.1336.05
09/22/2021338.14343.2338.02341.73
09/23/2021340.29344.78340.11344.2
09/24/2021348.97352.94347.51349.52
09/27/2021352.14357.24351.32353.36
09/28/2021353.36355.31349.92352.15
09/29/2021348.13352.58344.97350.29
09/30/2021351.53352.3344.9345.1
10/01/2021347.31349.68342.77347.8
10/04/2021347.69350.27343.7345.99
10/05/2021346350.45344.82347.75
10/06/2021347.03350.14344.2349.99
10/07/2021350.17354.48350.17351.78
10/08/2021352.08355.16350.8353.75
10/11/2021354.9359.33354.12357.08
10/12/2021356.98360.38356.01358.12
10/13/2021359.62362.39353.45361.76
10/14/2021362.02364.16360.36362.07
10/15/2021364.1366.24363.51365.62
10/18/2021364.33367.88361.88365
10/19/2021366.5371.18363.65371.07
10/20/2021371.78372.57369.8371.13
10/21/2021371.63373.26367.14373.14
10/22/2021373.93377.02372.25374.6
10/25/2021375.91378.1374.61376.33
10/26/2021348.33351.2326331.91
10/27/2021333336.43330.54330.94
10/28/2021330334.86325.14331.39
10/29/2021330334.36328.84332.32
11/01/2021330.47334.2330.07330.93
11/02/2021331.45332.04325.31326.31
11/03/2021325.5333.1324.23331.35
11/04/2021331.3335.74331.3335.5
11/05/2021336.95340.52336.35339.89
11/08/2021341.63343.02337.58341.78
11/09/2021341.38342337.1338.17
11/10/2021338.77340.7337.5337.63
11/11/2021337.14337.21333.3335.89
11/12/2021335.62340.39335.03339.06
11/15/2021339.55341.65339.43340.92
11/16/2021341.89343.64339.76340.37
11/17/2021339.48343.55339.48341.99
11/18/2021342.72343.11340.21342.08
11/19/2021340.88343339.35341.44
11/22/2021341.73347.59341.48344.98
11/23/2021344.98348.09344.67345.18
11/24/2021344.86347343.05343.58
11/26/2021339.29343.23338.08342.72
11/29/2021344344.6339.2341.23
11/30/2021337.2338.36333.03333.32
12/01/2021335335.95328.2328.42
12/02/2021330333.91328.33330.53
12/03/2021331.35334.38330.34333.81
12/06/2021337.25342.41337.25339.96
12/07/2021340342.11338.8339.17
12/08/2021339.71342.38339.02341.08
12/09/2021339.94345.11338.27343.6
12/10/2021345.84347.24344.6344.88
12/13/2021344.4346.8341.51345.55
12/14/2021343.75348.4343.75345.64
12/15/2021345.39345.64340344.42
12/16/2021345.67347.96343.67344.84
12/17/2021345.55347.16342.92344.14
12/20/2021341341.19333.42337.42
12/21/2021338.77343.38338.65340.77
12/22/2021341.16344.35341.03343.14
12/23/2021343.78348.32343.78347.02
12/27/2021347.1350.81347350.28
12/28/2021350.06355.17349.51353.75
12/29/2021353.44355.5352.69354.27
12/30/2021355357.83353.51353.58
12/31/2021353.17357.06351.56355.41