Lockheed Martin Stock Price History (NYSE:LMT)

Add to My Stocks
$267.42 $2.08 (0.77%) LMT stock closing price Mar 24, 2017 (Closing)

View and download Lockheed Martin stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Lockheed Martin P/E ratio, and PS ratio. The Lockheed Martin stock price history chart shows that the stock price reached a high of 272.03 on 20 Mar, 2017, and a low of 58.18 on 20 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-24269.83269.98266.73267.4287050115.571.56
2017-03-23269.42271.47268.98269.5080409715.691.58
2017-03-22268.83270.28267.91269.42102074815.681.57
2017-03-21272.35273.02268.36269.00135958415.661.57
2017-03-20272.16274.57271.63272.03132499515.831.59
2017-03-17268.78272.18268.30271.98212765215.831.59
2017-03-16270.68270.68267.13267.9498217815.601.57
2017-03-15268.00269.87267.75269.4474849515.681.58
2017-03-14268.93269.15267.38268.0070165115.601.57
2017-03-13268.51269.26268.01269.1981912615.671.57
2017-03-10269.90269.90267.27268.6668734315.641.57
2017-03-09268.00269.00267.54268.6872946015.641.57
2017-03-08269.00269.05267.31267.7282009315.581.56
2017-03-07267.31269.38267.30269.0488463415.661.57
2017-03-06267.43268.48266.80267.7277830215.581.56
2017-03-03267.07268.33266.25267.7677242115.591.57
2017-03-02269.00269.00266.22266.9995418115.541.56
2017-03-01269.42270.00267.33268.38112560115.621.57
2017-02-28269.64269.72266.45266.58204943415.521.56
2017-02-27265.00270.00264.20269.36150044415.681.57
2017-02-24264.57266.00263.18266.0092922515.481.55
2017-02-23266.31266.31263.77264.85100827715.421.55
2017-02-22265.00266.02264.21265.9271271515.481.55
2017-02-21264.81266.07264.19265.6695725715.461.55
2017-02-17264.71265.43263.50265.3588274215.451.55
2017-02-16263.92265.40262.73265.3385902115.441.55
2017-02-15262.00263.76261.07263.46106380315.341.54
2017-02-14262.19263.16261.85262.5682419715.281.53
2017-02-13261.05263.11261.02262.3590675915.271.53
2017-02-10258.48260.92258.00260.5574940315.171.52
2017-02-09256.80259.04256.80258.2086967915.031.51
2017-02-08256.93257.81256.40256.7497341514.941.50
2017-02-07256.00257.30255.58256.3797779014.921.50
2017-02-06254.43257.07254.11255.3198082014.861.49
2017-02-03252.67256.46251.50254.46180365714.811.49
2017-02-02250.90252.17250.34251.97104574814.671.47
2017-02-01250.83252.56249.98250.90121038614.601.47
2017-01-31252.32252.50249.96251.33127631114.631.47
2017-01-30254.33256.28251.88252.83153736214.721.48
2017-01-27254.98259.12250.13253.50259774914.761.48
2017-01-26250.00254.99249.55254.97195673814.841.49
2017-01-25253.06254.33248.00251.00232985414.611.47
2017-01-24250.38253.45249.02252.91298499915.021.54
2017-01-23258.15259.74255.02257.48160628715.291.57
2017-01-20257.96258.08256.10257.73118443315.311.57
2017-01-19255.57257.44255.19257.03107645815.261.56
2017-01-18254.10254.73252.94254.0792534115.091.55
2017-01-17253.46254.34252.06254.12143148215.091.55
2017-01-160.000.000.00254.530N/AN/A
2017-01-13252.74255.95252.02254.53116202315.121.55
2017-01-12254.91255.33251.31252.62115340915.001.54
2017-01-11256.30257.00251.71255.13161381015.151.55
2017-01-10258.16258.96256.17256.17114635315.211.56
2017-01-09258.00258.99257.43257.81106712615.311.57
2017-01-06255.48258.57255.48257.85124643715.311.57
2017-01-05254.37258.02254.10255.98127944815.201.56
2017-01-04254.10254.90253.34253.99107764915.081.54
2017-01-03251.20254.11250.76253.31166766815.041.54
2017-01-020.000.000.00249.940N/AN/A
2016-12-30250.53251.32248.78249.94105824614.841.52
2016-12-29250.19251.92249.45250.5990089914.881.52
2016-12-28250.44251.00248.52249.58100770614.821.52
2016-12-27250.78251.75250.20250.8678881214.901.53
2016-12-260.000.000.00249.590N/AN/A
2016-12-23248.69251.88247.01249.59208706214.821.52
2016-12-22252.01253.50251.10252.8083108915.011.54
2016-12-21254.50254.50252.28252.5281957815.001.54
2016-12-20252.18253.78252.10253.7390019315.071.54
2016-12-19249.54252.46249.54252.18104561814.981.53
2016-12-16251.28252.79249.03250.08213808714.851.52
2016-12-15252.34253.31250.41250.65185557714.881.52
2016-12-14252.31254.83252.08252.30184493214.981.53
2016-12-13254.67255.50250.12251.69251920614.951.53
2016-12-12251.93253.70245.50253.11708027115.031.54
2016-12-09258.60260.22258.06259.53154611815.411.58
2016-12-08266.38266.38258.61259.25276732915.401.58
2016-12-07266.07267.00264.35266.38126940015.821.62
2016-12-06265.83266.80264.01266.00114587315.801.62
2016-12-05268.95269.90266.31266.93127031115.851.62
2016-12-02266.58268.15266.01267.62109097715.891.63
2016-12-01265.29266.53264.31266.4087489315.821.62
2016-11-30267.55267.95265.25265.25146802915.751.61
2016-11-29264.50267.77263.71266.58120946215.831.62
2016-11-28265.73266.23264.86265.93136494715.791.62
2016-11-25265.34266.49264.65265.9265360215.791.62
2016-11-240.000.000.00264.400N/AN/A
2016-11-23264.91265.82263.56264.40103966015.701.61
2016-11-22264.49265.64263.42264.66124466715.721.61
2016-11-21264.05264.33262.64263.4296553715.641.60
Get more Data

Lockheed Martin Stock Chart

View LMT PE ratio, PS ratio stocks charts and compare with peers.
LMT Chart
Note: Compare Lockheed Martin stock price history with the index and industry peers.

Lockheed Martin Historical Prices: Past 5 years

Max Stock Price 272.03 Mar 20,2017
Min Stock Price 80.82 Jun 05,2012
Avg Stock Price 170.26

Lockheed Martin Historical PE ratio: Past 5 years

Max PE Ratio 22.92 Jul 19,2016
Min PE Ratio 9.67 Jun 05,2012
Avg PE Ratio 15.96

Lockheed Martin Historical PS ratio: Past 5 years

Max PS Ratio 1.65 Jul 19,2016
Min PS Ratio 0.56 Jun 01,2012
Avg PS Ratio 1.14

LMT Industry Peers

Company Price Change (%)
Boeing (BA)175.821.44 (0.81%)
General Dynamics (GD)187.522.04 (1.08%)
Bae Systems (BAESY)32.910.02 (0.06%)
Raytheon (RTN)151.022.14 (1.4%)
Northrop Grumman (NOC)236.882.62 (1.09%)
Textron (TXT)46.150.76 (1.62%)
L3 Technologies (LLL)166.921.34 (0.8%)

We provide Lockheed Martin historical quotes along with PE ratio and PS ratio for doing Lockheed Martin fundamental analysis. The price movement is easily depicted in the Lockheed Martin stock price history chart. The daily volume changes indicate the investor interest in the stock.   LMT saw a high of 269.98, and a low of 266.73 on last trading day. The company's P/S ratio was at a high of 1.65 on 19 Jul, 2016 according to our Lockheed Martin stock market history data. .