Lockheed Martin Corporation (LMT) Historical Stock Data
489.02 ↑9.36 (1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LMT is down -0.37% a day on average. There have been 12 days where Lockheed Martin Corporation closed green and 18 days where LMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 479.45 | 489.02 | ↑$9.57 (2.00%) | 477.77 | 489.02 | 3.97M |
| 2024-12-19 | 480.00 | 479.66 | ↓$0.34 (-0.07%) | 477.31 | 484.00 | 1.25M |
| 2024-12-18 | 489.50 | 482.94 | ↓$6.56 (-1.34%) | 482.41 | 490.24 | 1.42M |
| 2024-12-17 | 489.06 | 490.61 | ↑$1.56 (0.32%) | 487.76 | 493.00 | 1.35M |
| 2024-12-16 | 494.80 | 491.65 | ↓$3.15 (-0.64%) | 490.15 | 494.80 | 1.48M |
| 2024-12-13 | 495.57 | 494.65 | ↓$0.92 (-0.19%) | 492.18 | 499.22 | 0.99M |
| 2024-12-12 | 500.00 | 496.58 | ↓$3.42 (-0.68%) | 488.71 | 501.10 | 1.86M |
| 2024-12-11 | 513.80 | 504.24 | ↓$9.56 (-1.86%) | 503.31 | 514.00 | 1.31M |
| 2024-12-10 | 509.16 | 512.94 | ↑$3.78 (0.74%) | 508.10 | 514.61 | 1.18M |
| 2024-12-09 | 511.19 | 510.01 | ↓$1.18 (-0.23%) | 508.55 | 516.36 | 805.66K |
| 2024-12-06 | 515.72 | 513.03 | ↓$2.69 (-0.52%) | 509.60 | 517.44 | 1.28M |
| 2024-12-05 | 517.42 | 517.48 | ↑$0.06 (0.01%) | 514.01 | 520.56 | 1.11M |
| 2024-12-04 | 516.13 | 517.50 | ↑$1.37 (0.27%) | 513.14 | 519.74 | 1.36M |
| 2024-12-03 | 520.14 | 517.00 | ↓$3.14 (-0.60%) | 516.25 | 521.50 | 899.08K |
| 2024-12-02 | 525.25 | 520.34 | ↓$4.91 (-0.93%) | 519.36 | 526.63 | 839.60K |
| 2024-11-29 | 527.77 | 529.41 | ↑$1.64 (0.31%) | 524.59 | 529.48 | 658.25K |
| 2024-11-27 | 523.54 | 525.75 | ↑$2.21 (0.42%) | 523.17 | 529.99 | 889.87K |
| 2024-11-26 | 519.39 | 521.45 | ↑$2.06 (0.40%) | 519.39 | 524.06 | 1.35M |
| 2024-11-25 | 532.98 | 521.89 | ↓$11.09 (-2.08%) | 514.90 | 534.16 | 3.61M |
| 2024-11-22 | 545.00 | 542.22 | ↓$2.78 (-0.51%) | 539.92 | 546.00 | 1.31M |
| 2024-11-21 | 535.14 | 542.01 | ↑$6.87 (1.28%) | 533.72 | 544.68 | 1.32M |
| 2024-11-20 | 534.18 | 534.73 | ↑$0.55 (0.10%) | 529.20 | 535.23 | 0.99M |
| 2024-11-19 | 537.08 | 533.26 | ↓$3.82 (-0.71%) | 531.21 | 539.32 | 0.94M |
| 2024-11-18 | 536.40 | 530.96 | ↓$5.44 (-1.01%) | 528.74 | 537.98 | 1.30M |
| 2024-11-15 | 537.87 | 534.83 | ↓$3.04 (-0.57%) | 531.42 | 542.54 | 1.76M |
| 2024-11-14 | 561.35 | 538.99 | ↓$22.36 (-3.98%) | 533.79 | 561.35 | 1.97M |
| 2024-11-13 | 564.00 | 557.73 | ↓$6.27 (-1.11%) | 556.33 | 565.00 | 1.12M |
| 2024-11-12 | 574.32 | 565.96 | ↓$8.36 (-1.46%) | 564.80 | 576.43 | 1.13M |
| 2024-11-11 | 570.22 | 570.58 | ↑$0.36 (0.06%) | 569.80 | 576.15 | 1.17M |
| 2024-11-08 | 555.47 | 564.56 | ↑$9.09 (1.64%) | 554.72 | 566.81 | 1.17M |
Create an account or log in to view more rows.
$LMT buying time
added
$LMT we back
$LMT keep it going
$LMT let’s gooooo
$LMT Bears go home!
$LMT eyeing for a scalp
$LMT Lol she wants higher
$LMT hold
$LMT what’s gonna happen now
$LMT it begins tomorrow