Lockheed Martin Corporation (LMT) Historical Stock Data
454.92 ↓1.86 (-0.41%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LMT is up 0.15% a day on average. There have been 18 days where Lockheed Martin Corporation closed green and 12 days where LMT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 447.88 | 456.78 | ↑$8.90 (1.99%) | 447.86 | 457.11 | 1.28M |
2024-03-26 | 446.50 | 445.99 | ↓$0.51 (-0.11%) | 445.86 | 448.62 | 766.71K |
2024-03-25 | 447.86 | 446.31 | ↓$1.55 (-0.35%) | 444.81 | 448.55 | 775.12K |
2024-03-22 | 444.50 | 445.88 | ↑$1.38 (0.31%) | 443.67 | 446.25 | 1.01M |
2024-03-21 | 441.36 | 443.16 | ↑$1.80 (0.41%) | 439.33 | 443.89 | 0.91M |
2024-03-20 | 437.03 | 440.41 | ↑$3.38 (0.77%) | 436.56 | 440.96 | 844.94K |
2024-03-19 | 435.25 | 437.19 | ↑$1.94 (0.45%) | 433.98 | 437.29 | 898.82K |
2024-03-18 | 435.82 | 433.20 | ↓$2.62 (-0.60%) | 431.68 | 436.09 | 0.97M |
2024-03-15 | 433.15 | 435.82 | ↑$2.67 (0.62%) | 433.15 | 438.21 | 5.15M |
2024-03-14 | 436.36 | 435.77 | ↓$0.59 (-0.14%) | 433.30 | 437.61 | 1.15M |
2024-03-13 | 435.71 | 434.60 | ↓$1.11 (-0.25%) | 433.74 | 437.79 | 0.99M |
2024-03-12 | 432.92 | 434.91 | ↑$1.99 (0.46%) | 432.35 | 435.78 | 825.07K |
2024-03-11 | 434.31 | 434.75 | ↑$0.44 (0.10%) | 432.60 | 436.01 | 0.95M |
2024-03-08 | 428.50 | 432.90 | ↑$4.40 (1.03%) | 427.57 | 432.98 | 763.16K |
2024-03-07 | 434.00 | 429.99 | ↓$4.01 (-0.92%) | 429.48 | 435.58 | 1.09M |
2024-03-06 | 431.98 | 433.48 | ↑$1.50 (0.35%) | 430.92 | 433.81 | 659.24K |
2024-03-05 | 433.74 | 431.98 | ↓$1.76 (-0.41%) | 429.76 | 436.01 | 1.04M |
2024-03-04 | 428.57 | 431.94 | ↑$3.37 (0.79%) | 426.95 | 433.88 | 1.27M |
2024-03-01 | 427.90 | 426.46 | ↓$1.44 (-0.34%) | 424.00 | 428.91 | 1.06M |
2024-02-29 | 429.33 | 428.24 | ↓$1.09 (-0.25%) | 427.56 | 430.75 | 1.50M |
2024-02-28 | 431.88 | 432.48 | ↑$0.60 (0.14%) | 430.84 | 435.02 | 1.03M |
2024-02-27 | 428.68 | 430.43 | ↑$1.75 (0.41%) | 426.50 | 431.23 | 886.99K |
2024-02-26 | 431.50 | 429.18 | ↓$2.32 (-0.54%) | 426.79 | 432.45 | 0.98M |
2024-02-23 | 428.87 | 431.12 | ↑$2.25 (0.52%) | 428.20 | 431.43 | 842.23K |
2024-02-22 | 425.09 | 428.89 | ↑$3.80 (0.89%) | 423.83 | 429.48 | 1.24M |
2024-02-21 | 426.21 | 427.55 | ↑$1.34 (0.31%) | 424.37 | 428.22 | 0.97M |
2024-02-20 | 425.19 | 424.27 | ↓$0.92 (-0.22%) | 423.77 | 428.29 | 1.36M |
2024-02-16 | 423.12 | 424.07 | ↑$0.95 (0.22%) | 422.54 | 425.16 | 805.93K |
2024-02-15 | 418.58 | 423.12 | ↑$4.54 (1.08%) | 418.58 | 423.35 | 1.14M |
2024-02-14 | 427.68 | 418.19 | ↓$9.49 (-2.22%) | 413.92 | 428.50 | 2.50M |
Create an account or log in to view more rows.
$LMT what’s gonna happen now
$LMT it begins tomorrow
$LMT BUY BUY BUY
$LMT Not Selling
Hodling for thousands!
$LMT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$LMT MACD turned bullish
$LMT what happened?
$LMT prepare your cash to buy dip
$LMT Stair stepping nicely
$LMT Short again!! 😀 😀