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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 496.6633
CLOSE 496.4235

Low

LOW 413.92

High

HIGH 618.95
DATEOPENHIGHLOWCLOSE
01/02/2024454.3462.05454.3456.12
01/03/2024458.79464.1457.81459.12
01/04/2024462.31463.95457.77457.87
01/05/2024460.04460.11453.27456.5
01/08/2024454.41458.69453.53458.6
01/09/2024458.55458.61453.27456.29
01/10/2024456.2459.66454.78455.4
01/11/2024456.56457.8449.36453.13
01/12/2024457.37463.38456.53463.18
01/16/2024466.27466.27456.36457.84
01/17/2024457.67462.79455.08456.47
01/18/2024456.1459.98453.54459.57
01/19/2024460.56460.85455.96457.76
01/22/2024457.59460.83455.44458.76
01/23/2024458.59459433.89439.67
01/24/2024439.52443.2431.55431.65
01/25/2024430433.94425.75431.04
01/26/2024431.97433.42426.71429.91
01/29/2024431432.03425.57428.01
01/30/2024431.27431.85427.78431.68
01/31/2024432.35433.72429.06429.41
02/01/2024430.23431.77426.7429.77
02/02/2024428.14428.9424.38425.97
02/05/2024424424.37419.83421.7
02/06/2024421.98429.02420.36426.95
02/07/2024426.54430.29426.54430.1
02/08/2024429.36429.75425.73427
02/09/2024427.53427.67424.47426.5
02/12/2024426.75430.55426428.07
02/13/2024429.34431.9423.24426.52
02/14/2024427.68428.5413.92418.19
02/15/2024418.58423.35418.58423.12
02/16/2024423.12425.16422.54424.07
02/20/2024425.19428.29423.77424.27
02/21/2024426.21428.22424.37427.55
02/22/2024425.09429.48423.83428.89
02/23/2024428.87431.43428.2431.12
02/26/2024431.5432.45426.79429.18
02/27/2024428.68431.23426.5430.43
02/28/2024431.88435.02430.84432.48
02/29/2024429.33430.75427.56428.24
03/01/2024427.9428.91424426.46
03/04/2024428.57433.88426.95431.94
03/05/2024433.74436.01429.76431.98
03/06/2024431.98433.81430.92433.48
03/07/2024434435.58429.48429.99
03/08/2024428.5432.98427.57432.9
03/11/2024434.31436.01432.6434.75
03/12/2024432.92435.78432.35434.91
03/13/2024435.71437.79433.74434.6
03/14/2024436.36437.61433.3435.77
03/15/2024433.15438.21433.15435.82
03/18/2024435.82436.09431.68433.2
03/19/2024435.25437.29433.98437.19
03/20/2024437.03440.96436.56440.41
03/21/2024441.36443.89439.33443.16
03/22/2024444.5446.25443.67445.88
03/25/2024447.86448.55444.81446.31
03/26/2024446.5448.62445.86445.99
03/27/2024447.88457.11447.86456.78
03/28/2024456.8457.11453.95454.87
04/01/2024454.14455.36451.22452.79
04/02/2024453.63455.69452.56453.24
04/03/2024452.92454.15447.59447.9
04/04/2024450.26455.98447.15454.04
04/05/2024452.41455.57449.85455.38
04/08/2024456457452.27452.38
04/09/2024448.69452.06446.18447.57
04/10/2024444.69452.61442.84451.71
04/11/2024451.5453.75448.95452.32
04/12/2024454.11457.98450.11450.4
04/15/2024458.99459.3451.63453.08
04/16/2024454.71458.85453.63454.31
04/17/2024456.71457.24451.73456.05
04/18/2024454.84458.05454.27456.09
04/19/2024457.8465.36457.28463.87
04/22/2024465.23469.54460.41461.33
04/23/2024466.11473.54457.66460.08
04/24/2024462.7463.69456.06459.14
04/25/2024457.95465.6457.53464.78
04/26/2024463.9466459.17461.29
04/29/2024461.99467.65461.96467.55
04/30/2024467.08467.98463.62464.93
05/01/2024462.61465.4460.56461.73
05/02/2024461.1463.6459463.2
05/03/2024462.93462.93457.17461.91
05/06/2024463.16463.5460.18462.78
05/07/2024464466.81463.16466.68
05/08/2024467.5468463.78466.16
05/09/2024466.08468.76465.21468.39
05/10/2024469470.62467.98468.88
05/13/2024469.88472.35469.5470.56
05/14/2024471.11471.11466.8467.18
05/15/2024466.28467.4463.51464.08
05/16/2024463.6468.32453464.83
05/17/2024465.84467463.15466.2
05/20/2024467.77468.77464.92467.08
05/21/2024468469.12466.84468.31
05/22/2024467.47469.9466.78469.71
05/23/2024468.09469.68466.23467.08
05/24/2024467.67468.66465.47467.35
05/28/2024465.61466457.25458.48
05/29/2024455.98456451.8452.72
05/30/2024455462.94455460.94
05/31/2024460.9470.36459.49470.34
06/03/2024466470.52465.01467.6
06/04/2024467.51470.16466.16468.89
06/05/2024468.42468.85463.62465.23
06/06/2024465.23469.79464.35468.62
06/07/2024468.81475.29468.62470.13
06/10/2024470.75470.75465.76467.46
06/11/2024465.68466.58462.58462.8
06/12/2024462.3463.23457.67459.11
06/13/2024458.64459.75456.01458.56
06/14/2024456.5458.56454.44458.34
06/17/2024457.75459.19456.31459.01
06/18/2024459.8460.7457.39460
06/20/2024460467.49459.16466.34
06/21/2024467.15469.8463.65467.6
06/24/2024468.96475.69467.82471.51
06/25/2024470.82471.62466.66468.07
06/26/2024467468.1463.72466.99
06/27/2024468.88468.88465.31467.13
06/28/2024470.05471.75464.87467.1
07/01/2024470.77471.68464.76466.44
07/02/2024465.6466.67464.02465.7
07/03/2024465.49466.47464.13466.03
07/05/2024464.98465459.69462.16
07/08/2024462.68464.57461.12461.76
07/09/2024461.7462.62459.76460.3
07/10/2024460.37461.39457.25461.01
07/11/2024459.92465.77456.11460.38
07/12/2024462.36464.9459.53463.73
07/15/2024466.71467.25462.78463.88
07/16/2024463.75469.19463.75468.58
07/17/2024470476.78469.7476.07
07/18/2024474.5480.86473.02476
07/19/2024479.54479.54472.81474.92
07/22/2024475476.13472.85474.59
07/23/2024488.84501.77482.86501.29
07/24/2024505519.59501.41515.2
07/25/2024515526.69512.87521.4
07/26/2024522.29528.64520.01524.8
07/29/2024523529.46519.26527.64
07/30/2024527.95538.46525.03537.66
07/31/2024543547538.18541.92
08/01/2024544.04549.12540.69548.86
08/02/2024551.12561.12541.39548.77
08/05/2024553.16562.6538.24545.38
08/06/2024545.98549.48541.14541.56
08/07/2024539.87552.17536.74548.51
08/08/2024545.51553.68543.69551.62
08/09/2024552.16553.61548.13551.58
08/12/2024551.07557.56550.4556.91
08/13/2024556.9559.69552.31559.42
08/14/2024558.08564.22557563.22
08/15/2024561.8564.08558.83560.29
08/16/2024561.3562.42557560.13
08/19/2024555.32562.76555.25558.39
08/20/2024557.97558.9550.96557.01
08/21/2024558.38559.99553.31553.76
08/22/2024554.18558.18553.27557.03
08/23/2024558558.87552.78555.01
08/26/2024556.11560.14556.11558.1
08/27/2024559.45562.19557.02560.41
08/28/2024562.2568.73561.78563.98
08/29/2024564568.57563566.85
08/30/2024564.97569.09562.55568.1
09/03/2024567.33572565.19567.22
09/04/2024569.34578.73568.72574.78
09/05/2024575.2575.92564.41568.59
09/06/2024569.05572.11564.95566.63
09/09/2024567.51578567.48576.57
09/10/2024577.56577.85570.42572.19
09/11/2024571.2572.41561.07566.96
09/12/2024565568.97563.9568.27
09/13/2024567572.46564.53569.91
09/16/2024574.41577568.99572.92
09/17/2024566.66568.11563.6567.01
09/18/2024566.32569.54562.28565.49
09/19/2024566.47567.53562.16565.18
09/20/2024563.08573.5562.94571.92
09/23/2024571.5581.75570.82580.51
09/24/2024578.93581.16576.15578.63
09/25/2024581.56583.75576.86577.94
09/26/2024575582.53574.44577.4
09/27/2024577.65584.07575.33582.36
09/30/2024584.14584.95579.21584.56
10/01/2024586.12611.49581.91605.86
10/02/2024604.94610601.42603.2
10/03/2024604.44609601605.82
10/04/2024603.66606.29599.32605.13
10/07/2024607611.59604605.54
10/08/2024607.22610.75603.09608.05
10/09/2024606.71607.14603.02605.11
10/10/2024606.11607.29596.22597.49
10/11/2024600.58604.55600.09604.17
10/14/2024606611.99603.78610.87
10/15/2024612.5614.62603.72605
10/16/2024603613.01602.62612.83
10/17/2024612.83614.48607.24609.62
10/18/2024611.39613.37608.49611.81
10/21/2024615.64618.95611.36614.78
10/22/2024606.9608.34574576.98
10/23/2024577.02582.18571571.1
10/24/2024570.73573.93564.18564.21
10/25/2024566.7569.98561.1562.29
10/28/2024563563.16554.5555.17
10/29/2024552.8553.4546.41546.8
10/30/2024546.9551.26543.2545.94
10/31/2024547.04551.68542.67546.05
11/01/2024548549.33544.62545.35
11/04/2024545.7548.81540.41543.1
11/05/2024545547.17542546.75
11/06/2024561.4561.4540551.82
11/07/2024555557549.67551.84
11/08/2024555.47566.81554.72564.56
11/11/2024570.22576.15569.8570.58
11/12/2024574.32576.43564.8565.96
11/13/2024564565556.33557.73
11/14/2024561.35561.35533.79538.99
11/15/2024537.87542.54531.42534.83
11/18/2024536.4537.98528.74530.96
11/19/2024537.08539.32531.21533.26
11/20/2024534.18535.23529.2534.73
11/21/2024535.14544.68533.72542.01
11/22/2024545546539.92542.22
11/25/2024532.98534.16514.9521.89
11/26/2024519.39524.06519.39521.45
11/27/2024523.54529.99523.17525.75
11/29/2024527.77529.48524.59529.41
12/02/2024525.25526.79519.3520.34
12/03/2024520.14521.5516.25517
12/04/2024516.13519.83513.14517.5
12/05/2024517.42520.56514.01517.48
12/06/2024515.72517.44509.6513.03
12/09/2024511.19516.36508.55510.01
12/10/2024509.16514.61508.1512.94
12/11/2024513.8514503.31504.24
12/12/2024500501.1488.71496.58
12/13/2024495.57499.22492.18494.65
12/16/2024494.8494.8490.15491.65
12/17/2024489.06493487.76490.61
12/18/2024489.5490.24482.41482.94
12/19/2024480484477.31479.66
12/20/2024479.45489.02477.77489.02
12/23/2024487.43488.85481.83486.49
12/24/2024486.06488.73484.01488.13
12/26/2024488493.47486.27489.98
12/27/2024488.38493.4486.38488.97
12/30/2024486486.55481.85483.37
12/31/2024484.38486.53482485.94