Quantcast

Lockheed Martin Corporation Common Stock Historical Stock Prices

LMT 
$356.21
*  
2.26
0.63%
Get LMT Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading LMT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    LMT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 358.20 358.38 352.79 356.21 1,671,732
07/17/2019 365.35 365.47 357.85 358.47 1,866,997
07/16/2019 368 368.42 365.16 365.35 1,027,121
07/15/2019 369.84 370.01 366.9 367.69 1,010,704
07/12/2019 369.2 369.51 366.83 369.45 1,148,702
07/11/2019 368.16 369.38 366.21 368.23 1,358,023
07/10/2019 370 373.37 367.84 368.16 818,745
07/09/2019 367.75 370.25 366.0955 369.73 650,988
07/08/2019 368.54 369.92 366.775 369.18 646,804
07/05/2019 369.88 370.83 366.6736 369.92 716,882
07/03/2019 367.94 370.47 365.35 370.38 742,109
07/02/2019 361.58 367.57 361.0666 367.57 1,053,033
07/01/2019 365.41 366.77 361.05 361.47 1,004,359
06/28/2019 359.48 363.75 357.67 363.54 1,369,653
06/27/2019 359.93 360.52 357.255 359.09 826,517
06/26/2019 361.64 362 357 359.5 977,659
06/25/2019 360 362.795 359.74 360.56 1,169,114
06/24/2019 360.44 362.88 359.74 359.98 1,766,730
06/21/2019 362.23 362.74 357.57 359.36 1,544,872
06/20/2019 357.77 363.33 357.71 362.8 1,049,080
06/19/2019 353.76 356.545 353.19 355.73 816,682
06/18/2019 349.49 354.28 348.39 353.52 826,400
06/17/2019 351.22 352.41 346.76 348.69 904,169
06/14/2019 349.08 352.46 348.44 350.14 1,059,494
06/13/2019 347.58 349.705 344.4 349.08 1,203,880
06/12/2019 344.23 346.14 342.32 345.51 1,132,227
06/11/2019 352.01 352.55 340.87 344.04 1,684,428
06/10/2019 357.97 358.63 350.73 351.6 1,356,231
06/07/2019 353.45 356.15 352.4 355.23 1,125,847
06/06/2019 353.37 354.34 350.15 352.52 1,149,785
06/05/2019 349.99 352.86 348.51 352.7 1,750,507
06/04/2019 345.88 349.68 345.88 349.35 1,573,475
06/03/2019 338.08 344.78 337.901 344.57 1,345,296
05/31/2019 337.59 341.14 337.485 338.54 1,024,169
05/30/2019 340 343.48 339.75 341.96 859,051
05/29/2019 336.78 340.36 335.2805 339.34 1,184,632
05/28/2019 338.96 341.28 337.1 337.89 3,559,638
05/24/2019 340.67 341.62 337.265 338.78 1,293,099
05/23/2019 339.72 341.44 336.08 340.07 1,461,463
05/22/2019 343.29 343.29 339.88 341.3 1,049,320
05/21/2019 343.6 344.8 339.5 343.95 1,097,997
05/20/2019 337.24 344.29 337.24 342.01 1,388,296
05/17/2019 336.46 340.95 336.46 337.99 1,268,411
05/16/2019 335.92 339.65 334.85 339.39 1,092,362
05/15/2019 335.29 335.71 329.93 334.15 1,126,981
05/14/2019 336.01 340.915 334.75 336.17 1,171,595
05/13/2019 335.25 339.745 333.2 335.37 1,503,998
05/10/2019 337.41 341.62 335.27 341.35 1,205,014
05/09/2019 334 340.33 331.94 339.36 1,496,527
05/08/2019 330.9 336.88 330.35 334.18 1,083,968
05/07/2019 334.74 334.74 328.8449 330.9 1,176,417
05/06/2019 330.5 336.53 330.1669 335.72 812,813
05/03/2019 333.58 335.64 331.2 334.07 806,766
05/02/2019 332.01 332.7 328.24 332.55 962,542
05/01/2019 334.25 337.21 331.58 331.85 1,104,397
04/30/2019 329.52 333.86 328.4622 333.33 989,978
04/29/2019 328.4 331.15 327.21 328.59 969,009
04/26/2019 329.6 330.75 327.08 328.33 873,148
04/25/2019 330.25 334.23 328.46 328.87 1,506,375
04/24/2019 333.9 335.78 327.84 330.12 2,089,310
04/23/2019 326.52 337.315 324.52 333.1 3,424,124
04/22/2019 314.25 316.26 313.27 315.26 1,317,523
04/18/2019 311.03 314.57 309.47 314.26 1,107,108
04/17/2019 311.22 312.43 309.78 310.5 1,041,422
*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?



Smart Portfolio