Lockheed Martin Corporation Historical Stock Prices

LMT 
$186.62
*  
0.73
0.39%
Get LMT Alerts
*Delayed - data as of May 6, 2015 13:56 ET  -  Find a broker to begin trading LMT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LMT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:56  188.23  189.07  186.40  186.62 679,325
05/05/2015 189.25 189.9 187.11 187.35 993,636
05/04/2015 189.2 190.85 189.15 189.69 912,656
05/01/2015 186.8 189.15 186.8 189 1,195,998
04/30/2015 190.97 191.46 185.65 186.6 2,256,871
04/29/2015 193.38 194.07 190.93 191.29 1,427,154
04/28/2015 193.75 194.2725 191.5848 194.02 1,095,622
04/27/2015 195.64 196.58 193.53 193.84 1,378,350
04/24/2015 197.01 197.24 195 195.37 1,307,363
04/23/2015 197.49 198.93 196.05 197.2 1,178,730
04/22/2015 196.7 198.09 195.211 197.63 1,127,369
04/21/2015 198.05 198.34 195.105 196.29 1,420,955
04/20/2015 195.28 197.65 195 196.8 1,276,653
04/17/2015 195.8 196.44 193.94 194.82 1,230,786
04/16/2015 196.58 198.04 195.67 197.12 1,065,332
04/15/2015 198.27 199.46 197.04 197.21 1,154,279
04/14/2015 196.89 197.77 196.35 197.34 1,586,886
04/13/2015 200.03 201.1299 196.82 197.05 2,129,958
04/10/2015 201.37 202.19 200.28 200.4 1,278,988
04/09/2015 200.52 201.91 200.29 201.44 828,274
04/08/2015 200.45 201.89 199.6258 200.81 944,800
04/07/2015 201 202.55 199.9 200.15 1,084,817
04/06/2015 199.33 201.1192 197.85 200.53 1,366,317
04/02/2015 199.37 199.56 197.67 198.72 1,387,637
04/01/2015 202.1 202.47 197.43 198.76 1,894,549
03/31/2015 203.46 205.165 202.96 202.96 1,262,439
03/30/2015 203.5 206.19 203 204.89 1,048,683
03/27/2015 200.56 202.87 200.24 202.23 1,256,530
03/26/2015 197.57 201.12 196.26 200.56 1,499,749
03/25/2015 203.34 204 199 199.02 1,337,563
03/24/2015 202.34 204.365 200.9483 203.3 1,249,340
03/23/2015 203.33 204.59 202.92 202.92 1,028,052
03/20/2015 203.05 204.04 201.67 203.77 3,937,517
03/19/2015 202.5 203.36 201.04 202.19 1,176,624
03/18/2015 200.77 203.49 198.355 202.6 872,773
03/17/2015 201.48 202 200.03 200.67 936,551
03/16/2015 198.22 202.3 198.1 202.11 1,198,019
03/13/2015 197.97 199.01 195.601 197.11 1,155,311
03/12/2015 197.54 198.95 197.54 198.78 1,047,883
03/11/2015 197.94 198.405 196.91 197.21 952,856
03/10/2015 198.41 198.98 197.31 197.58 1,087,825
03/09/2015 197.42 200.49 197.21 199.74 887,621
03/06/2015 198.38 198.64 196.71 197.66 1,221,043
03/05/2015 199.37 200.03 198.75 199.1 872,333
03/04/2015 199.7 200.08 198.78 198.97 851,444
03/03/2015 202.45 202.45 199.43 199.93 1,311,979
03/02/2015 200.67 203.13 200.288 203.02 1,037,378
02/27/2015 201 201.94 200 200.05 1,311,256
02/26/2015 203.25 203.84 200.53 201.33 1,349,560
02/25/2015 207.05 207.06 204.5 204.86 2,759,798
02/24/2015 205.51 206.93 204.82 206.62 1,168,595
02/23/2015 204 205.66 203.2 205.59 1,440,587
02/20/2015 200.86 204 200.28 203.99 1,302,028
02/19/2015 198.56 201.74 197.97 201.71 1,775,775
02/18/2015 197.57 198.58 196.95 198.57 902,483
02/17/2015 196.53 198.3 195.77 197.57 1,023,479
02/13/2015 197.29 198.39 196.19 196.95 1,253,937
02/12/2015 196.71 198.23 196.39 197.48 1,217,758
02/11/2015 195.17 197.18 195 196.31 1,439,827
02/10/2015 195.1 195.98 193.88 195.67 1,280,714
02/09/2015 194.35 194.99 192.703 193.02 1,208,275
02/06/2015 194.29 196.95 192.9 195.24 1,127,065
02/05/2015 193.08 194.47 191.58 194.06 1,063,892
02/04/2015 191.34 193.53 190.62 192.28 1,230,783
02/03/2015 190.38 192.3 189.59 192 1,617,974
02/02/2015 188.41 189.76 186.01 189.33 1,553,053
01/30/2015 189.77 190.9599 188.28 188.37 2,288,579
01/29/2015 189.26 192.53 187.1 192.5 2,016,802
01/28/2015 191.84 194.8 189 189.25 1,569,884
01/27/2015 193 193.485 190.32 190.55 1,943,183
01/26/2015 196.25 196.92 193.03 195.68 1,339,423
01/23/2015 197.99 198.88 196.95 197.44 1,313,698
01/22/2015 197 198.56 195.28 198.09 1,307,675
01/21/2015 195 196.75 194.11 195.5 966,785
01/20/2015 196.63 196.99 193.01 195.75 857,814
01/16/2015 191.88 194.77 191.88 194.71 1,085,572
01/15/2015 194.16 194.73 191.85 192.37 897,276
01/14/2015 194.15 194.24 191.63 193.23 1,101,279
01/13/2015 196.14 198.4399 192.68 194.35 1,094,981
01/12/2015 195.51 196.23 193.7069 194.47 896,874
01/09/2015 195.09 197.07 194.82 195.02 1,439,524
01/08/2015 190.9 196.88 190.9 195.13 1,952,669
01/07/2015 189.32 191.02 189.22 190.83 941,907
01/06/2015 189.62 190.99 186.8 188.4 1,206,288
01/05/2015 192.9 194.5 188.6 189.29 1,506,376
01/02/2015 192.1 194.48 191.04 193.31 902,555
12/31/2014 194.91 195.97 192.52 192.57 713,260
12/30/2014 195.24 196.41 195 195.43 523,556
12/29/2014 196.93 196.93 194.71 195.64 611,176
12/26/2014 196.71 197.81 196.5801 196.84 547,404
12/24/2014 195.97 197.91 195.79 196.43 403,319
12/23/2014 198.5 198.72 195.75 195.77 986,451
12/22/2014 193.4 196.96 193.4 196.45 1,110,052
12/19/2014 191.55 194.24 191.01 192.85 2,608,211
12/18/2014 187.55 191.72 186.04 191.64 1,668,258
12/17/2014 185.39 185.93 182.405 185.15 1,482,562
12/16/2014 184 188.43 183.99 185.39 1,228,577
12/15/2014 185.59 187.26 183.06 184.21 1,311,126
12/12/2014 187.28 188.0375 184.78 185.18 1,204,566
12/11/2014 188.76 190.4 188.04 189.25 1,169,567
12/10/2014 189.75 190.7025 187.56 187.91 1,246,001
12/09/2014 188.31 190.75 188.13 190.62 1,140,900
12/08/2014 190 190.605 188.77 189.85 1,676,528
12/05/2014 189.07 190.18 188.47 189.87 1,204,355
12/04/2014 189.98 190.25 188.47 189.73 900,081
12/03/2014 190.2 190.6699 189.65 189.68 1,390,391
12/02/2014 190.67 191.57 189.32 190.11 1,659,899
12/01/2014 190.93 191.88 190.02 191.1 1,538,306
11/28/2014 189.62 192.5828 189 191.56 940,923
11/26/2014 187.5 189.55 187.13 189.15 1,320,556
11/25/2014 188.82 190.04 188.55 188.67 1,808,006
11/24/2014 188.28 189.255 188.0006 188.82 1,126,961
11/21/2014 187.96 188.28 187.18 187.93 1,327,633
11/20/2014 185.65 185.98 184.393 185.56 1,021,607
11/19/2014 186.07 186.76 185.41 186 1,167,400
11/18/2014 185.28 187.24 184.5 186.56 1,775,200
11/17/2014 186.69 187.18 185.36 185.51 1,160,852
11/14/2014 187.99 188 185.91 186.6 1,665,674
11/13/2014 187.18 189.05 186.925 187.97 990,612
11/12/2014 186.93 187.82 186.35 186.87 789,298
11/11/2014 187 188.44 186.74 187.12 881,387
11/10/2014 186.46 187.255 185.76 186.99 1,296,164
11/07/2014 189.38 189.41 184.91 186.15 2,569,335
11/06/2014 190 190.47 189.08 189.88 995,053
11/05/2014 192.19 192.34 188.28 189.73 1,743,812
11/04/2014 190.84 192.94 190.29 190.79 1,667,467
11/03/2014 191.3 191.93 188.63 190.75 1,145,899
10/31/2014 191.4 191.922 189.66 190.57 1,699,632
10/30/2014 185.96 189.62 184.83 189.29 1,585,989
10/29/2014 186.03 186.78 184.91 186.43 1,663,745
10/28/2014 184.1 185.55 182.681 185.55 1,809,175
10/27/2014 181.69 183.1 180.7 183 1,071,091
10/24/2014 181.67 181.76 179.42 181.33 1,550,708
10/23/2014 177.09 181.63 177.09 180.67 2,440,017
10/22/2014 171 177.84 170.71 176.01 3,805,733
10/21/2014 170.15 173.85 166.28 172.61 4,106,589
10/20/2014 175.93 176.37 173.93 175.53 2,054,812
10/17/2014 176.84 177.89 175.86 176.24 2,360,062
10/16/2014 173.23 176.73 172.45 174.72 1,972,791
10/15/2014 174.01 176.02 170.26 175.19 2,180,429
10/14/2014 173.55 177.75 173.14 176.11 1,585,342
10/13/2014 173.97 176.445 172.78 172.88 1,473,665
10/10/2014 174.68 176.7786 173.7 174.47 1,668,627
10/09/2014 176.32 176.56 173.55 174.55 1,581,455
10/08/2014 173.27 176.55 171.833 176.35 1,676,604
10/07/2014 176.4 176.56 173 173.02 1,182,730
10/06/2014 179.62 179.7 176.67 176.92 1,486,284
10/03/2014 177.67 179.34 176.92 178.34 2,463,719
10/02/2014 177.66 178.3 175.79 176.35 1,468,076
10/01/2014 181.15 181.15 177.0801 177.89 1,901,395
09/30/2014 182.6 184.09 182.13 182.78 1,981,188
09/29/2014 181.8 182.79 180.11 181.36 1,579,942
09/26/2014 177.54 182.27 177.54 181.58 1,877,714
09/25/2014 178.1 178.74 176.26 177.44 1,739,089
09/24/2014 176.28 178.5 176.28 178.39 959,395
09/23/2014 178.53 178.98 175.92 176.34 1,451,121
09/22/2014 179.72 180.76 178.76 178.99 1,097,393
09/19/2014 180.49 181.22 180.22 180.74 1,896,173
09/18/2014 179.37 179.72 178.3 179.57 1,038,969
09/17/2014 177.78 179.65 177.45 178.8 1,152,627
09/16/2014 175.13 177.935 175.02 177.19 1,186,791
09/15/2014 174.42 175.78 173.9181 175.6 678,526
09/12/2014 174.17 174.99 173.71 174.43 759,383
09/11/2014 174.38 174.77 173.58 174.2 1,299,213
09/10/2014 174.96 175.03 173.72 174.59 2,210,459
09/09/2014 175.6 176.35 174.84 174.94 1,418,242
09/08/2014 174.52 175.57 174.36 174.77 926,518
09/05/2014 173.17 174.65 172.37 174.58 983,572
09/04/2014 173.99 174.49 172.7571 173.04 1,109,022
09/03/2014 174.94 175.64 173.2101 173.5 1,454,801
09/02/2014 175.14 175.31 173.07 173.8 1,547,713
08/29/2014 174.76 175.09 173.75 174 1,532,041
08/28/2014 174.67 175.05 173.74 174.1 1,455,774
08/27/2014 176.99 177.19 176 176.52 1,114,657
08/26/2014 176.97 177.01 176.04 176.61 1,036,516
08/25/2014 175.75 177.07 175.43 176.53 866,404
08/22/2014 174.71 176.13 174.36 175.15 801,404
08/21/2014 174.92 175.49 174.184 175.1 1,088,182
08/20/2014 172.15 175.47 172.13 175.31 1,351,131
08/19/2014 172.02 172.4 171.29 172.13 841,052
08/18/2014 170.2 172.1 170.04 171.52 766,372
08/15/2014 169.91 170.5 167.94 169.16 1,062,433
08/14/2014 169.34 170.21 168.86 169.5 1,030,029
08/13/2014 166.15 169.4 166.15 169.09 1,079,046
08/12/2014 166.15 167.15 165.26 165.78 779,533
08/11/2014 166.86 166.93 166 166.15 801,735
08/08/2014 163.11 166.19 163.1 165.8 1,196,023
08/07/2014 164.28 164.62 162.5201 162.95 1,087,115
08/06/2014 166.08 166.08 162.711 163.05 1,883,045
08/05/2014 167.79 169.16 166.56 166.93 1,218,909
08/04/2014 167.56 168.5799 167.03 168.29 1,196,239
08/01/2014 166.72 168.77 166.19 167.12 1,535,923
07/31/2014 169.08 169.24 166.97 166.97 1,935,885
07/30/2014 170.24 171.36 168.84 170.18 1,077,168
07/29/2014 170.5 170.66 169.235 169.33 1,063,144
07/28/2014 169.99 170.57 168.3 170 1,988,669
07/25/2014 169.33 170.69 169.19 170.04 2,112,251
07/24/2014 168.53 170.12 167.82 169.97 1,617,462
07/23/2014 167.76 169.21 167.22 168.1 1,808,521
07/22/2014 164.5 168.18 164.39 167.87 2,172,392
07/21/2014 162 163.67 161.19 162.98 1,201,222
07/18/2014 161.82 162.54 161.06 162.49 1,074,735
07/17/2014 161.11 163.2 160.56 161.33 1,190,633
07/16/2014 163.08 163.46 161.15 161.55 947,811
07/15/2014 161.73 163.485 161.47 162.62 1,312,010
07/14/2014 160.78 161.98 160.5 161.81 1,045,076
07/11/2014 158.13 160.62 157.93 160.31 1,073,587
07/10/2014 156.23 159.04 156.23 158.18 815,689
07/09/2014 158.12 158.73 157.43 157.93 827,446
07/08/2014 158.44 158.44 156.9555 157.21 970,919
07/07/2014 159.25 159.71 157.71 158.3 1,164,739
07/03/2014 159.8 160.38 159.11 159.9 687,190
07/02/2014 160.77 160.88 158.2034 158.98 1,309,781
07/01/2014 160.04 161.77 158.59 160.64 1,358,212
06/30/2014 162.76 162.83 160.36 160.73 1,234,490
06/27/2014 162.28 162.93 161.86 162.7 1,102,207
06/26/2014 162.81 162.81 160.51 162.05 988,446
06/25/2014 162.65 162.91 161.44 162.45 988,351
06/24/2014 163.28 164.5 162.46 162.51 812,472
06/23/2014 165.27 165.81 163.315 163.95 829,408
06/20/2014 163.75 165.7 163.75 165.4 1,862,914
06/19/2014 164.01 165.62 163.3 164.2 1,045,848
06/18/2014 164.13 164.22 162.05 163.79 1,028,241
06/17/2014 165 165.64 163.55 164.24 847,379
06/16/2014 163.86 165.63 163.53 165.14 889,290
06/13/2014 162.96 164.59 162.655 164.04 750,209
06/12/2014 164.3 164.76 162.18 162.64 857,092
06/11/2014 166.52 166.94 164.025 164.53 1,297,531
06/10/2014 167.99 168.07 166.28 167.34 1,002,712
06/09/2014 166.21 168.87 165.7 168.08 1,351,013
06/06/2014 166.53 167.23 166.35 167.17 890,976
06/05/2014 164.53 166.51 164.53 166.33 996,066
06/04/2014 163.49 164.72 162.99 164.52 871,290
06/03/2014 164.11 164.48 163.19 163.89 850,867
06/02/2014 163.88 164.41 162.63 164.11 1,012,567
05/30/2014 162.73 163.96 162.29 163.65 2,121,168
05/29/2014 161.12 163.39 160.58 163.15 1,489,150
05/28/2014 163.43 164.6 161.87 162.1 1,831,510
05/27/2014 163.13 163.2299 162.005 162.95 1,294,473
05/23/2014 162.67 163.2399 161.9 162.64 1,663,351
05/22/2014 162.07 162.379 161.255 161.82 823,177
05/21/2014 161.16 162.08 160.85 161.89 859,476
05/20/2014 162.49 162.5 159.89 160.57 907,462
05/19/2014 162.15 163.24 161.7 162.3 1,460,182
05/16/2014 163.69 164.29 162.01 162.1 1,739,102
05/15/2014 164.82 165.415 162.77 163.54 1,061,113
05/14/2014 167.99 168 164.85 165.26 1,165,620
05/13/2014 166.92 167.98 166.33 167.64 968,449
05/12/2014 165.5 167.17 165.3 166.92 1,049,475
05/09/2014 164.15 165.2 163.38 165.18 837,859
05/08/2014 164.18 165.35 163.64 164.39 1,024,706
05/07/2014 164 164.47 162.5733 164.2 1,173,308
05/06/2014 164.66 165.3 163.19 163.49 1,026,587
05/05/2014 163.5 165.37 162.79 165.12 945,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?