Lockheed Martin Corporation (LMT) Historical Stock Data
462.32 ↑1.73 (0.38%)
As of January 31, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, LMT is down -0.06% a day on average. There have been 14 days where Lockheed Martin Corporation closed green and 16 days where LMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 462.00 | 460.59 | ↓$1.41 (-0.31%) | 459.90 | 466.66 | 1.58M |
| 2023-01-27 | 460.86 | 459.60 | ↓$1.26 (-0.27%) | 457.45 | 466.68 | 1.59M |
| 2023-01-26 | 455.35 | 459.81 | ↑$4.46 (0.98%) | 453.16 | 463.74 | 2.17M |
| 2023-01-25 | 448.00 | 454.16 | ↑$6.16 (1.38%) | 444.84 | 455.81 | 2.22M |
| 2023-01-24 | 442.17 | 449.23 | ↑$7.06 (1.60%) | 437.69 | 450.86 | 2.71M |
| 2023-01-23 | 443.11 | 441.28 | ↓$1.83 (-0.41%) | 440.86 | 446.83 | 1.74M |
| 2023-01-20 | 441.34 | 443.28 | ↑$1.94 (0.44%) | 437.62 | 443.35 | 1.41M |
| 2023-01-19 | 442.76 | 439.31 | ↓$3.45 (-0.78%) | 439.03 | 445.92 | 1.47M |
| 2023-01-18 | 447.16 | 441.27 | ↓$5.89 (-1.32%) | 440.66 | 448.11 | 1.64M |
| 2023-01-17 | 450.30 | 447.16 | ↓$3.14 (-0.70%) | 446.70 | 453.48 | 1.75M |
| 2023-01-13 | 446.50 | 449.83 | ↑$3.33 (0.75%) | 444.78 | 453.71 | 1.78M |
| 2023-01-12 | 462.99 | 461.74 | ↓$1.25 (-0.27%) | 459.19 | 465.88 | 861.21K |
| 2023-01-11 | 463.37 | 463.00 | ↓$0.37 (-0.08%) | 461.04 | 465.55 | 866.21K |
| 2023-01-10 | 462.18 | 462.29 | ↑$0.11 (0.02%) | 456.90 | 465.47 | 1M |
| 2023-01-09 | 467.79 | 458.99 | ↓$8.80 (-1.88%) | 455.34 | 470.79 | 2.38M |
| 2023-01-06 | 480.00 | 473.24 | ↓$6.76 (-1.41%) | 465.77 | 488.00 | 1.96M |
| 2023-01-05 | 475.69 | 477.07 | ↑$1.38 (0.29%) | 469.90 | 478.14 | 1.20M |
| 2023-01-04 | 473.25 | 476.50 | ↑$3.25 (0.69%) | 469.30 | 479.70 | 1.39M |
| 2023-01-03 | 483.39 | 477.53 | ↓$5.86 (-1.21%) | 474.03 | 484.25 | 1.48M |
| 2022-12-30 | 488.00 | 486.49 | ↓$1.51 (-0.31%) | 481.24 | 489.80 | 0.91M |
| 2022-12-29 | 484.00 | 487.05 | ↑$3.05 (0.63%) | 483.30 | 489.57 | 746.51K |
| 2022-12-28 | 486.15 | 483.22 | ↓$2.93 (-0.60%) | 482.92 | 489.00 | 790.34K |
| 2022-12-27 | 485.00 | 485.50 | ↑$0.50 (0.10%) | 483.50 | 489.24 | 734.35K |
| 2022-12-23 | 479.50 | 483.29 | ↑$3.79 (0.79%) | 478.36 | 484.18 | 661.25K |
| 2022-12-22 | 486.50 | 479.30 | ↓$7.20 (-1.48%) | 474.02 | 486.82 | 1.41M |
| 2022-12-21 | 487.88 | 487.65 | ↓$0.23 (-0.05%) | 485.69 | 490.57 | 838.89K |
| 2022-12-20 | 482.88 | 486.15 | ↑$3.27 (0.68%) | 481.82 | 491.45 | 1.01M |
| 2022-12-19 | 481.78 | 481.79 | ↑$0.01 (0.00%) | 479.93 | 487.83 | 747.17K |
| 2022-12-16 | 475.63 | 481.79 | ↑$6.16 (1.30%) | 473.67 | 482.57 | 2.59M |
| 2022-12-15 | 481.00 | 478.79 | ↓$2.21 (-0.46%) | 475.14 | 485.10 | 1.07M |
Create an account or log in to view more rows.
$LMT I like it
$LMT keep inchin
$LMT my put options are fine
$LMT why is this not moving lol
$LMT lock and load
$LMT make it rain
let’s see some green
$LMT hold
$LMT what caused the sell off in an otherwise good tech market today?
$LMT Come on.. Let it fall.. buy later bulls
$LMT starting to gap up a little