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
2017-11-17 311.37 311.87 309.72 309.84 18,595
2017-11-16 311.50 312.76 311.19 312.44 23,410
2017-11-15 313.47 313.57 310.96 310.96 19,910
2017-11-14 311.02 313.86 311.02 313.67 19,194
2017-11-13 310.87 313.19 310.59 312.89 17,557
2017-11-10 310.52 311.57 310.06 311.17 25,317
2017-11-09 314.71 314.71 310.29 311.11 20,219
2017-11-08 313.63 315.55 313.63 315.49 23,466
2017-11-07 311.02 312.94 311.02 312.94 38,126
2017-11-06 309.79 311.73 309.11 310.08 25,705
2017-11-03 310.97 311.19 309.72 309.72 24,500
2017-11-02 307.96 310.75 307.63 310.71 34,318
2017-11-01 308.47 309.38 306.95 306.95 31,984
2017-10-31 309.04 309.62 308.30 308.41 24,792
2017-10-30 310.13 310.13 308.34 308.96 31,015
2017-10-27 309.03 309.93 308.03 308.13 50,438
2017-10-26 313.87 313.87 304.63 307.96 54,401
2017-10-25 311.86 315.48 311.86 312.50 57,104
2017-10-24 314.99 316.33 310.91 313.35 108,229
2017-10-23 320.35 321.54 319.94 321.37 45,972
2017-10-20 317.75 319.81 316.73 319.64 24,217
2017-10-19 314.68 316.97 313.67 316.89 26,472
2017-10-18 317.81 317.81 314.80 315.56 34,911
2017-10-17 318.70 318.70 317.13 318.37 20,228
2017-10-16 319.90 319.90 317.82 318.65 24,081
2017-10-13 321.45 321.45 319.27 319.27 33,867
2017-10-12 318.64 321.50 318.59 320.72 38,420
2017-10-11 317.71 318.67 317.25 318.26 17,098
2017-10-10 317.12 317.99 316.48 317.73 25,528
2017-10-09 316.01 318.18 316.01 317.13 29,425

» More Lockheed Martin Stock Price History

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