LMT: Lockheed Martin Corporation Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 455.2314

CLOSE 454.8575

Low

LOW 393.77

High

HIGH 508.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	483.39	484.25	474.01	477.53
01/04/2023	473.25	479.7	469.3	476.5
01/05/2023	475.69	478.14	469.9	477.07
01/06/2023	480	488	465.77	473.24
01/09/2023	467.79	470.79	455.3	458.99
01/10/2023	462.18	465.47	456.9	462.29
01/11/2023	463.37	465.55	461.04	463
01/12/2023	462.99	465.88	459.19	461.74
01/13/2023	446.5	453.71	444.74	449.83
01/17/2023	450.3	453.5	446.67	447.16
01/18/2023	447.16	448.23	440.65	441.27
01/19/2023	442.76	445.92	439.03	439.31
01/20/2023	441.34	443.35	437.62	443.28
01/23/2023	443.11	446.83	440.86	441.28
01/24/2023	442.17	450.96	437.69	449.23
01/25/2023	448	455.81	444.84	454.16
01/26/2023	455.35	463.76	452.83	459.81
01/27/2023	460.86	466.68	457.45	459.6
01/30/2023	462	466.7	459.9	460.59
01/31/2023	462.28	463.48	459.01	463.26
02/01/2023	462.51	465.28	459.8	462.25
02/02/2023	458.37	460.43	453.92	457.19
02/03/2023	459.27	462.6	454.94	459.08
02/06/2023	463.58	469.77	462.75	469.1
02/07/2023	472.55	472.99	463.15	468.33
02/08/2023	464.97	471.38	463.32	469.65
02/09/2023	472.43	474.34	468.2	470.09
02/10/2023	472.38	481.86	472.38	480.83
02/13/2023	485.19	489.5	480.1	481.97
02/14/2023	482.45	485	479.66	481.58
02/15/2023	480.83	484.25	477.4	480.51
02/16/2023	477	477.58	466.1	471.25
02/17/2023	471.79	475.66	470.84	475.63
02/21/2023	480.51	482.4	475.2	479.19
02/22/2023	478.81	481.67	477.47	479.53
02/23/2023	480	483.09	475.53	479.08
02/24/2023	479.46	481.8	477.3	480.4
02/27/2023	480.53	484.1	477.19	479.49
02/28/2023	477.04	478.53	471.82	474.26
03/01/2023	473.27	477.22	471.29	474.33
03/02/2023	472.98	479.17	472.97	478.31
03/03/2023	478.9	479.54	476.38	477.89
03/06/2023	476.82	481.8	476.82	480.17
03/07/2023	481.5	485.09	478	478.66
03/08/2023	481.04	487.64	476.71	479.5
03/09/2023	483	483.26	474.61	475.85
03/10/2023	475.71	482.3	474.42	475.5
03/13/2023	471.87	478.9	470.8	477.33
03/14/2023	480.29	481.27	474.87	478.87
03/15/2023	475	475.13	464.57	473.31
03/16/2023	470.94	478.05	467.74	473.24
03/17/2023	474.12	474.92	463.29	465.87
03/20/2023	468.22	477.77	465.21	475.7
03/21/2023	478.87	479.25	471.3	474.76
03/22/2023	475.44	476.77	468.32	468.9
03/23/2023	468.63	470.95	466.5	467.9
03/24/2023	467.9	475.67	467.15	474.54
03/27/2023	477.11	477.56	472.41	473.39
03/28/2023	474	475.61	471.16	471.44
03/29/2023	471.26	474.3	470.68	474.19
03/30/2023	474.54	475.8	471.73	473.18
03/31/2023	474.19	475.35	471.03	472.73
04/03/2023	473	487.9	472.75	486.62
04/04/2023	485.59	490.63	484.75	488.54
04/05/2023	488	493.83	487.03	489.99
04/06/2023	491.47	496.98	489.01	490.17
04/10/2023	491.77	498.42	491.77	496.75
04/11/2023	496.38	496.75	487.01	487.84
04/12/2023	482.8	491.25	481.69	488.1
04/13/2023	486.82	493.51	485.98	492.14
04/14/2023	489.94	491.5	485.11	487.99
04/17/2023	486.57	492.26	486.57	489.64
04/18/2023	499	508.1	498	501.41
04/19/2023	502	503.33	493.88	495.16
04/20/2023	495.83	495.83	489.06	490.6
04/21/2023	491.24	491.28	480.61	482.55
04/24/2023	482.39	483.53	478.72	480.92
04/25/2023	480.7	480.92	475.56	475.58
04/26/2023	473.95	473.95	459.6	461.62
04/27/2023	461.85	466.33	461.15	465
04/28/2023	464.82	466.16	462.4	464.45
05/01/2023	465.04	471.08	464.55	469.43
05/02/2023	468.38	468.53	457.25	458.89
05/03/2023	458.2	459.47	452.69	453.07
05/04/2023	453.66	454.04	446.21	451.93
05/05/2023	452.69	457.1	452.08	455.54
05/08/2023	456.49	458.3	450.07	450.96
05/09/2023	452.9	453.91	450.1	452.04
05/10/2023	452.81	453.29	448.71	453.15
05/11/2023	450.58	452.22	448.54	450.69
05/12/2023	452.8	453.87	447.8	450.79
05/15/2023	450.79	453.35	449.42	451.92
05/16/2023	452.09	452.44	447.66	447.73
05/17/2023	450	458.41	449.94	457.3
05/18/2023	455.41	456.74	449.4	455.75
05/19/2023	457.03	458.27	452.86	454.49
05/22/2023	454	457.37	451.59	454.72
05/23/2023	452.11	456.4	450	452.63
05/24/2023	453.24	456.74	451.18	452.72
05/25/2023	451.5	451.5	439.7	442.83
05/26/2023	442.86	451.77	442.1	448.45
05/30/2023	448.08	449.05	444.24	447.97
05/31/2023	444.62	445.93	443	444.01
06/01/2023	445.6	450.78	443.42	449.67
06/02/2023	452.12	456.36	450.56	454.49
06/05/2023	456.14	456.94	452.48	454.69
06/06/2023	456.52	459.34	454.39	458.63
06/07/2023	458.12	463.75	455.01	461.75
06/08/2023	462.18	466.42	461.46	464.17
06/09/2023	465.39	465.39	460.39	462.69
06/12/2023	462.79	462.87	458.18	459.87
06/13/2023	456.01	456.97	445.89	452.37
06/14/2023	451.41	453.42	448.57	452.55
06/15/2023	454	458.51	453.92	455.95
06/16/2023	457.73	461.77	456.6	459.17
06/20/2023	459.48	461.89	457.48	458.38
06/21/2023	461.06	467.17	458.01	466.04
06/22/2023	465.52	466.05	461.5	463.43
06/23/2023	463.52	465.42	458.13	459.36
06/26/2023	455.94	456.16	446.68	452.8
06/27/2023	452.79	455.63	452.42	453.15
06/28/2023	453.58	453.76	447.46	449.66
06/29/2023	449.92	457.53	448.78	457.44
06/30/2023	459.24	462.67	456.79	460.38
07/03/2023	460	463.33	457.55	462.58
07/05/2023	461.57	463.35	458.94	462.76
07/06/2023	463	463	459.34	461.64
07/07/2023	460	461.89	458.1	458.71
07/10/2023	458.5	462.59	458.05	460.38
07/11/2023	461.27	467.1	459.79	466.29
07/12/2023	467.2	467.22	461.12	461.96
07/13/2023	461	467.44	460.33	466.38
07/14/2023	466	466.52	462.36	464.31
07/17/2023	466.29	473.99	465.62	469.97
07/18/2023	474.37	479.5	454.28	455.7
07/19/2023	457	459.28	448.11	451.51
07/20/2023	452.63	458.2	452	456.01
07/21/2023	454.81	456.94	453.35	454.76
07/24/2023	456	457.95	454.04	456.8
07/25/2023	452.43	454.76	447.42	454.15
07/26/2023	454.33	457.05	451.87	452.81
07/27/2023	451.5	452.42	445.32	448.64
07/28/2023	448	450.65	446.49	449
07/31/2023	449.71	449.71	444.63	446.37
08/01/2023	447.03	453.12	446.9	451.28
08/02/2023	451.28	453.13	447.91	448.56
08/03/2023	447.32	450.2	445.98	447.92
08/04/2023	448.58	450.29	445.31	445.72
08/07/2023	447.32	450.47	446.28	449.78
08/08/2023	449	450.51	447.57	449.47
08/09/2023	450.08	454.05	449.99	452.81
08/10/2023	452	453.97	449.26	450.05
08/11/2023	451.18	454.09	450.52	454.05
08/14/2023	454.59	455.61	449.66	450.08
08/15/2023	448	450	443.28	443.58
08/16/2023	442.86	447.03	442.3	445.13
08/17/2023	446.64	450.22	446.44	446.68
08/18/2023	445.42	455.37	445.38	450.06
08/21/2023	449.84	453.03	449	451.49
08/22/2023	451.74	453.89	450.46	452.94
08/23/2023	454.58	454.89	452.09	454.57
08/24/2023	453.26	457.67	452.44	452.55
08/25/2023	455.26	455.26	449.06	451.09
08/28/2023	450.81	453.33	450.27	452.32
08/29/2023	452.32	453.26	444.49	448.4
08/30/2023	449.44	455.92	448.49	452.41
08/31/2023	450.82	453.62	448.14	448.35
09/01/2023	450.32	451.89	447.78	448.18
09/05/2023	448	448.33	445.05	445.19
09/06/2023	440.24	441.34	423.66	423.94
09/07/2023	424	427.78	422	425.94
09/08/2023	426.33	426.44	422.25	423.09
09/11/2023	422.22	422.73	416.52	420.66
09/12/2023	419.54	420.11	415.94	417.83
09/13/2023	419.82	422.25	418.58	420.99
09/14/2023	420.73	426.66	420.73	425.89
09/15/2023	423.91	428.88	423.71	424.05
09/18/2023	427.66	431.45	426.6	429.86
09/19/2023	430.25	431.08	425.06	425.31
09/20/2023	426.95	430.85	426.67	426.95
09/21/2023	425.73	426.61	417.19	417.54
09/22/2023	415.94	417.5	413.23	413.65
09/25/2023	413.23	413.95	411.51	412.9
09/26/2023	410.63	411.27	407.75	408.75
09/27/2023	409.18	410	405.72	408.72
09/28/2023	409.9	412.86	408.82	410.96
09/29/2023	410.96	411.45	407.59	408.96
10/02/2023	408.96	410.99	405.89	407.82
10/03/2023	407.39	407.5	402.59	403.83
10/04/2023	400.66	402	397.11	401.33
10/05/2023	400.96	401.43	394.62	397.35
10/06/2023	395.4	402.42	393.77	400.73
10/09/2023	428.72	436.6	423.39	436.53
10/10/2023	441.52	442.62	432.53	435.1
10/11/2023	434.72	438.8	433.3	436.65
10/12/2023	438.05	439.09	430.11	434.14
10/13/2023	438.53	443.12	434.67	441.06
10/16/2023	439.42	443.5	434.39	440.41
10/17/2023	436.56	452.79	435.13	441.13
10/18/2023	443.31	447.89	440.27	446.07
10/19/2023	443.66	449.67	442.19	449.18
10/20/2023	451.37	452.6	444.01	444.17
10/23/2023	444.21	452.06	443.49	446.16
10/24/2023	449.13	450.61	440.34	440.9
10/25/2023	444.34	449.38	443.68	447.69
10/26/2023	448.01	451.09	443.68	445.97
10/27/2023	443.42	447.66	440.24	443.39
10/30/2023	444.42	446.86	442.8	445.84
10/31/2023	447.3	455.13	445.41	454.64
11/01/2023	456.33	456.7	451.46	452.38
11/02/2023	450.75	458.22	450.75	458.04
11/03/2023	455.11	457.76	451.13	453.34
11/06/2023	454.84	454.84	450.64	451.16
11/07/2023	453.16	453.16	449.69	450.15
11/08/2023	450.15	451.77	444.03	444.66
11/09/2023	445.41	445.61	439.68	442.46
11/10/2023	444.01	445.83	440.97	444.87
11/13/2023	445	448.57	443.29	445.03
11/14/2023	443	446.73	441.86	444.22
11/15/2023	443.47	448.01	443.47	445.14
11/16/2023	445.8	447.67	443.55	445.59
11/17/2023	446.64	447.23	444.22	444.68
11/20/2023	444.03	445.59	440.76	443.81
11/21/2023	445	448.57	444.16	448.15
11/22/2023	447.5	451.7	447.5	450.4
11/24/2023	451.69	452.59	449.74	452.01
11/27/2023	451.86	452.83	445.43	445.49
11/28/2023	447.86	450.88	446	448.27
11/29/2023	449.54	449.54	443.91	445.01
11/30/2023	443	447.86	442.51	447.77
12/01/2023	448.4	450.66	448.15	449.41
12/04/2023	447.37	450.96	446.11	450.69
12/05/2023	450.29	450.64	445.9	446.24
12/06/2023	445.5	450.44	445.5	449.41
12/07/2023	450.42	451.39	446.29	447.11
12/08/2023	448.57	450.53	447.46	448.02
12/11/2023	451.88	453.26	449.51	451.26
12/12/2023	451.68	453.75	450.37	451.63
12/13/2023	452.95	454.19	450.5	451.44
12/14/2023	450.51	450.87	441.44	445.27
12/15/2023	441	444.55	438.71	441.81
12/18/2023	442.71	447.26	442.27	446.91
12/19/2023	447.68	448.59	446.15	447.79
12/20/2023	448.04	448.55	442.57	442.6
12/21/2023	444.24	448.1	444.22	448.02
12/22/2023	450	451.74	448.11	448.22
12/26/2023	448.15	451.44	447.82	450.18
12/27/2023	448.55	451.02	448.41	448.97
12/28/2023	448.97	451.83	448.46	451.23
12/29/2023	452	453.5	451.15	453.24

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

2023 Historical Chart

Average

Low

High