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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 431.1499
CLOSE 431.6941

Low

LOW 353.03

High

HIGH 498.95
DATEOPENHIGHLOWCLOSE
01/03/2022354.68356.59353.03354.36
01/04/2022355.53363.54355.21361.99
01/05/2022363364357.87358.14
01/06/2022360361.24357.55358
01/07/2022359.08362.99358.15360.14
01/10/2022363369.46361.41363.25
01/11/2022364.01365.04361.27364.14
01/12/2022363.38366.16359.45361.3
01/13/2022362.06367.36360.12365.18
01/14/2022365.18372.99363.97372.62
01/18/2022370.45377.36368.86376.54
01/19/2022375.5381.45374.18377.33
01/20/2022377.01381.15374.01375.13
01/21/2022374377.1369.68371.2
01/24/2022369.55374.54365.34373.33
01/25/2022377.85388370.78387.17
01/26/2022388393.63383.7391.24
01/27/2022389.39395.6384.74389.08
01/28/2022389.1393.33384.78393.15
01/31/2022390.5390.99384.68389.13
02/01/2022390.22390.51386.21387.01
02/02/2022386.11388.35385.01387.34
02/03/2022388.18392.17386.39389.7
02/04/2022388392.84385.32389.33
02/07/2022392395.58388.3392.34
02/08/2022395.68396.84390.6396.04
02/09/2022395.5397.62393.69394.54
02/10/2022393.04395.66383.93385.43
02/11/2022386.76398.85385.35396.19
02/14/2022393.98395.52383.79386.97
02/15/2022381.91387.3378.32382.22
02/16/2022382.85388.71382386.9
02/17/2022386.12391.69385.77388.77
02/18/2022389.14391.08385.71386.46
02/22/2022391.27393.42385.07386.2
02/23/2022389.17390.28384.5388.9
02/24/2022398.23398.98387.42395.71
02/25/2022395.23414.45395.22409.49
02/28/2022413.81433.9413.5433.8
03/01/2022435458.53435456.61
03/02/2022445.37451.56429.28450
03/03/2022444.72455.9437.44447.82
03/04/2022450.05462.66443.07458.15
03/07/2022463.01479.99463466.15
03/08/2022463.78468448.36448.99
03/09/2022437.5455.74432.43448.72
03/10/2022450.63456.96442.24444.36
03/11/2022442448.69438.61439.04
03/14/2022449.44449.78439.21444.45
03/15/2022444.75450.42440.28448.67
03/16/2022435.05436.89411.36421.34
03/17/2022427.06431.78424.8428.59
03/18/2022434.67437.49421.7426.18
03/21/2022431.63447.93431.63440
03/22/2022439.45443.84434.19440.59
03/23/2022444447.5442.35445.25
03/24/2022445.3451.5443.23449.73
03/25/2022450.03457.53450453.66
03/28/2022449.32450.46443.31444.98
03/29/2022433.25438.12429.32437.15
03/30/2022439.32447.06439.31445.95
03/31/2022441.96448.87441441.4
04/01/2022442.22448.99438.82445.98
04/04/2022447.48448439.55444.01
04/05/2022445454.81443.38447.24
04/06/2022446.38457.56446.38454.58
04/07/2022453467.4450.79465.51
04/08/2022467.72471.59459.61461.52
04/11/2022463.79474.45462.19464.25
04/12/2022466.2471.74461.38467.55
04/13/2022471474.61466.25469.19
04/14/2022471.91473.73466.04467.66
04/18/2022467471.97459.11467.44
04/19/2022462.49475.5458.43459.9
04/20/2022459.88461.36452.78453.87
04/21/2022455455.95438.85439.54
04/22/2022440.89450.9438.39445.79
04/25/2022443444.82433.27442.89
04/26/2022447.04452.32443.18446.09
04/27/2022446.23452439.27444.98
04/28/2022449449437.52441.71
04/29/2022444.43445.01430.38432.12
05/02/2022429.6437.49426.15430.81
05/03/2022434.38437.6430.96434.77
05/04/2022437.03445.99434.89445.74
05/05/2022445.74447.47438.61443.15
05/06/2022441.53449.58439.91449.43
05/09/2022447.03448.78437.12438.84
05/10/2022439.94446.5437.5439.13
05/11/2022437.5444.99436.62440.41
05/12/2022439.26441.32428.35434.59
05/13/2022435.36437.71429435.17
05/16/2022435440.37432.16437.55
05/17/2022439.81442.22431.26441
05/18/2022441442.07433.1434.33
05/19/2022430.85432.99419.29425.62
05/20/2022428428417.29424.15
05/23/2022427.44435.65427.44433.03
05/24/2022433443.31433442.78
05/25/2022443.48448.63441.3447.54
05/26/2022450454.06447.77447.99
05/27/2022451.14451.47444.46450.56
05/31/2022443445438.41440.11
06/01/2022443.03443.85436.49439.3
06/02/2022441.76442.54430.44441.11
06/03/2022440446.58439.16442.69
06/06/2022443.82446441.56443.41
06/07/2022442456.67441.4456.3
06/08/2022452454.64442.91443.41
06/09/2022443.42443.55432.5432.72
06/10/2022431434.35425.75430.19
06/13/2022424.4428.36421.52423.93
06/14/2022424.01424.16411.11416.17
06/15/2022417.56419408.87414.1
06/16/2022410.43412.89403.02404.79
06/17/2022403.57405.4394.66404.01
06/21/2022412420.5409.01418.96
06/22/2022414.06420.42411.79415.45
06/23/2022415.37416.27407.18410.62
06/24/2022415.84419.48410.68419.04
06/27/2022419.04423.19417.47419.25
06/28/2022423427.56419.35420.71
06/29/2022423.06424.41416.43418.89
06/30/2022418.16430.32416.88429.96
07/01/2022429.74434.96424.48433.52
07/05/2022424.79425.77407.21415.25
07/06/2022416.9427.86415.28425.89
07/07/2022424.48428419.55422.19
07/08/2022425.54426.97419.97420.35
07/11/2022417.9423415.38419.07
07/12/2022419.47419.89412.6413.99
07/13/2022409.11417.77407.73408
07/14/2022403.19405.37397.52400.31
07/15/2022403.71403.71397.81398.38
07/18/2022399.97400387.03387.28
07/19/2022378.82390.57373.67390.38
07/20/2022390.66397.48385.67395.22
07/21/2022394.32395.55389.64395.2
07/22/2022399.95401.97393.46394.74
07/25/2022394.37403.73393.63399.8
07/26/2022400.18402.98396.57396.81
07/27/2022397.79399.25394398.54
07/28/2022399.15406.77396.14406.08
07/29/2022406.49414.15402413.81
08/01/2022418.24428.5416.64419.28
08/02/2022425.01432.84419.1428.78
08/03/2022427.27431.76419.64429.3
08/04/2022430.71434.65426.89428.13
08/05/2022425.26427.84419.53426.41
08/08/2022427.5429.37421.68423.86
08/09/2022426.95431.88425.7428.55
08/10/2022430.07432.25426.34429.99
08/11/2022429.24432.49427.2428.85
08/12/2022428.9434.29427.19434.24
08/15/2022432.68439.97429.86438.01
08/16/2022436.92445436.92440.16
08/17/2022436.13445.49435441.59
08/18/2022441.91444.58436.87439.35
08/19/2022438.48440.92436.04440.03
08/22/2022438.51441.64431.84432.33
08/23/2022432.93434.73430.3433.12
08/24/2022433.99435.45430.94433.71
08/25/2022433.71438.84432.43438.64
08/26/2022440.4442.78430.94431.13
08/29/2022427.66433.9426.48429.68
08/30/2022429.44430.37424.01425.11
08/31/2022422.36424.74420.02420.11
09/01/2022418.24423.58417.8422.61
09/02/2022424.99425.69417.55418.57
09/06/2022419.01423.27415.78417.78
09/07/2022415.35420.9412.26420.14
09/08/2022419.57421.07414.77419.65
09/09/2022420.69423.62419.02421.53
09/12/2022421421.49417.5418.64
09/13/2022417.32420.8407.36409.33
09/14/2022410.19418.4408.3416.63
09/15/2022414.83414.83410.73413.59
09/16/2022411.25415.77410.01414.29
09/19/2022414417.64412.73416.52
09/20/2022416421.41412.34420.58
09/21/2022427.99433.79420.03420.2
09/22/2022419.83424.72413422.08
09/23/2022419.78420.01407.58413.07
09/26/2022411.69412.21406.51407.65
09/27/2022409.2410.32398.37399.74
09/28/2022397.2402.09391.1400
09/29/2022398.98399.41385.89389.79
09/30/2022381.63389.9381.55386.29
10/03/2022389.74402.83389.08399.74
10/04/2022403.11407.84399.83406.11
10/05/2022406.11407.66400.78402.51
10/06/2022401.62403.6398.08399.61
10/07/2022398.56404.67396.01403.96
10/10/2022407.59418.63406.15409.99
10/11/2022405.66416.16405.66411.06
10/12/2022406.93408.9397.14397.42
10/13/2022393407.05391.22405.96
10/14/2022404.33405.38388.1389.41
10/17/2022393400.61392.15397.31
10/18/2022403.15435.51401.54431.84
10/19/2022433.97447.57430.35439.96
10/20/2022439.62445.31437.95444.34
10/21/2022443.72454.69440.15454.61
10/24/2022459.08466.18455.56457.46
10/25/2022454.05463.54452.19460.15
10/26/2022462.17470.64460.46462.56
10/27/2022464.58474.18464.4471.93
10/28/2022474491.14472.3484.87
10/31/2022480.45488.23479.43486.68
11/01/2022486.03491.16483.87485.63
11/02/2022484.54488.88481.5482.06
11/03/2022479.77489.97478.55484.82
11/04/2022485.16486.5472.57481.67
11/07/2022482.48489.96480.96488.63
11/08/2022488.88494.66486.84494.12
11/09/2022489.75492.44484.24485.18
11/10/2022488.26491.22479.7490.77
11/11/2022480.74483.83462.61463.86
11/14/2022467.35471.98459.37462.04
11/15/2022465.84474.99458.05467.25
11/16/2022465.24469.26461.59466.24
11/17/2022465474.78464.26472.77
11/18/2022473.63480.87472.77476.82
11/21/2022478.49483.96478.23480.94
11/22/2022482.97484.26479.28479.5
11/23/2022479.78482.99478.72481.07
11/25/2022484.3484.5481.42483.46
11/28/2022480.11485.24480483.21
11/29/2022483.1485.1481.74484.1
11/30/2022480485.95477.73485.19
12/01/2022486.52488480.67483.69
12/02/2022481.81498.95481.81496.23
12/05/2022490.87494.98488.32490.67
12/06/2022491.32491.32482.2484
12/07/2022484.3489.24480.48481.2
12/08/2022485.26488.81481.55485.38
12/09/2022485.64490.36483.21483.58
12/12/2022484.95487.17482.5486.32
12/13/2022490490.37478.67480.22
12/14/2022481.19488.27480.14485.19
12/15/2022481485.1475.12478.79
12/16/2022475.63482.61473.67481.79
12/19/2022481.78487.98479.93481.79
12/20/2022482.88491.45481.82486.15
12/21/2022487.88490.57485.69487.65
12/22/2022486.5486.82473.95479.3
12/23/2022479.5484.18478.36483.29
12/27/2022485489.24483.5485.5
12/28/2022486.15489482.9483.22
12/29/2022484489.57483.3487.05
12/30/2022488489.81481.24486.49