LOCKHEED MARTIN Historical Stock Price

Below is the stock price history for Lockheed Martin LMT. Data is recorded each day for the historical open, high, low, close and volume. The Lockheed Martin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lockheed Martin Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 328.49 329.27 322.70 328.52 94,018
2018-10-11 333.73 334.69 325.70 327.78 125,812
2018-10-10 339.99 341.20 337.03 337.52 100,629
2018-10-09 348.39 349.18 346.28 347.29 42,567
2018-10-08 348.36 350.23 346.51 350.23 49,671
2018-10-05 348.74 349.04 345.78 347.42 51,096
2018-10-04 347.94 349.57 347.11 349.35 57,254
2018-10-03 351.10 351.11 347.46 347.64 61,749
2018-10-02 346.71 349.61 346.71 349.33 52,693
2018-10-01 345.47 347.83 345.25 347.02 38,944
2018-09-28 345.96 347.85 344.94 346.13 95,009
2018-09-27 344.34 346.78 344.23 346.23 51,117
2018-09-26 344.57 344.57 342.79 342.79 74,782
2018-09-25 340.41 344.97 340.20 343.26 84,257
2018-09-24 336.05 338.99 334.45 338.00 63,911
2018-09-21 336.00 337.67 335.82 337.51 58,067
2018-09-20 332.07 335.86 329.21 333.03 97,674
2018-09-19 344.69 345.31 337.53 338.92 114,548
2018-09-18 341.67 344.80 339.91 343.25 60,156
2018-09-17 336.44 339.48 336.38 339.48 72,898
2018-09-14 331.07 336.20 330.45 336.20 76,990
2018-09-13 326.78 331.59 326.78 330.80 89,083
2018-09-12 321.88 325.84 321.88 325.65 64,754
2018-09-11 321.60 323.69 320.41 322.18 43,639
2018-09-10 328.77 328.79 322.73 323.03 77,340
2018-09-07 328.82 329.95 327.06 328.71 73,523
2018-09-06 321.62 329.36 321.62 328.86 83,368
2018-09-05 321.91 321.91 320.21 321.24 37,341
2018-09-04 319.50 322.22 317.83 321.65 48,737
2018-08-31 318.35 320.37 317.18 320.37 64,096

» More Lockheed Martin Stock Price History

To see other companies like Lockheed Martin (LMT), view our stock market today for news, and other data.