Lockheed Martin Stock Price History (NYSE:LMT)

Add to My Stocks
$266 $0.93 (0.35%) LMT stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Lockheed Martin stock price data here. 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 was at a low of 58.18 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-18263.14264.46261.58263.09119713415.621.60
2016-11-17263.50264.47262.39263.2891421715.631.60
2016-11-16265.87266.17261.46263.35146416615.641.60
2016-11-15268.79269.74261.85265.93201458915.791.62
2016-11-14260.84267.81260.80267.24245509615.871.63
2016-11-11257.96259.73255.06259.17200293015.391.58
2016-11-10257.50258.19252.77257.27262755315.281.56
2016-11-09257.36257.48250.00253.46418428015.051.54
2016-11-08239.00240.92238.60239.19125928114.201.45
2016-11-07239.83239.92237.52239.27137597414.211.46
2016-11-04238.85239.70236.21236.28151217914.031.44
2016-11-03242.55243.40237.11238.70169513914.181.45
2016-11-02244.95247.65244.20245.1195420714.561.49
2016-11-01247.19247.19244.23244.98108115114.551.49
2016-10-31248.24248.81245.68246.38132086714.631.50
2016-10-28248.72250.17247.69248.00111902514.731.51
2016-10-27250.28251.24248.05248.53129437314.761.51
2016-10-26248.60252.00247.49250.09211234214.851.52
2016-10-25241.08249.79238.64249.26313092421.341.54
2016-10-24231.50232.49230.92232.16130488319.881.44
2016-10-21231.07231.16228.50230.52155313319.741.43
2016-10-20232.15232.71230.72231.8392275419.851.43
2016-10-19233.08233.74231.58232.3399255719.891.44
2016-10-18234.29239.60232.58232.7986791019.931.44
2016-10-17232.68234.33232.60232.7779329519.931.44
2016-10-14234.09234.09231.93232.57108103819.911.44
2016-10-13231.66233.42231.05232.99111211519.951.44
2016-10-12231.93233.12231.37232.10125628119.871.44
2016-10-11233.00233.63231.64231.85106069819.851.43
2016-10-10233.82234.93233.12233.2999019419.971.44
2016-10-07233.20233.99231.57233.53218408919.991.44
2016-10-06237.00237.02234.48234.72189990620.101.45
2016-10-05239.05239.05236.50236.60117206520.261.46
2016-10-04240.96241.05236.50237.10140958920.301.47
2016-10-03238.71241.30237.54240.58133901620.601.49
2016-09-30243.06243.47237.33239.72216701420.521.48
2016-09-29246.08246.08240.96242.34113412020.751.50
2016-09-28246.13246.96244.86245.75135264221.041.52
2016-09-27246.04247.02245.30245.7994653121.041.52
2016-09-26245.71247.48245.01245.5388070221.021.52
2016-09-23246.08246.54244.64245.8485877621.051.52
2016-09-22244.95247.03244.74246.62117301321.121.53
2016-09-21241.14243.87240.62243.82166053620.881.51
2016-09-20241.35242.24240.48240.48100795520.591.49
2016-09-19239.30241.89239.08240.88145659620.621.49
2016-09-16238.42238.64237.25237.45289290020.331.47
2016-09-15237.41239.49236.70239.09127360520.471.48
2016-09-14237.41239.01236.91237.41149446220.331.47
2016-09-13237.67238.72237.00237.41160902120.331.47
2016-09-12236.44239.50235.28238.80182201120.451.48
2016-09-09240.14240.64237.89237.94157415120.371.47
2016-09-08240.49242.25240.00241.63124959020.691.49
2016-09-07242.16243.00241.15241.37124587120.671.49
2016-09-06244.24244.49242.26243.00160039720.811.50
2016-09-050.000.000.00243.320N/AN/A
2016-09-02243.75245.00242.26243.32149269620.831.51
2016-09-01243.13243.84241.90243.61133710320.861.51
2016-08-31239.00243.62238.60242.97289021020.801.50
2016-08-30242.65243.31238.85239.45188743720.501.48
2016-08-29245.00246.08244.04244.30163762120.921.51
2016-08-26249.00249.80243.65244.44469712220.931.51
2016-08-25247.61250.19246.00248.53438387521.281.54
2016-08-24248.76249.75244.80248.121055992521.241.54
2016-08-23255.24255.24248.14249.751062790421.381.55
2016-08-22254.37256.42253.75254.20379101021.761.57
2016-08-19254.73255.00252.70254.12241294521.761.57
2016-08-18255.64255.99254.10255.42259629721.871.58
2016-08-17256.70257.50251.55255.64438107121.891.58
2016-08-16265.23266.05254.44256.77788435621.981.59
2016-08-15264.22266.93264.20266.50914382022.821.65
2016-08-12262.49265.34261.67264.151396227822.621.63
2016-08-11261.50264.07260.15262.541264889722.481.62
2016-08-10259.82262.10259.07261.30956534922.371.62
2016-08-09260.43261.29259.18260.66990025222.321.61
2016-08-08260.00261.87258.79260.19874343922.281.61
2016-08-05259.14260.29257.63260.29441810822.291.61
2016-08-04257.65258.78256.14257.75572039822.071.59
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 267.62 Dec 02,2016
Min Stock Price 76.29 Dec 14,2011
Avg Stock Price 159.8

Lockheed Martin Historical PE ratio: Past 5 years

Max PE Ratio 22.92 Jul 19,2016
Min PE Ratio 9.01 Dec 14,2011
Avg PE Ratio 15.68

Lockheed Martin Historical PS ratio: Past 5 years

Max PS Ratio 1.65 Jul 19,2016
Min PS Ratio 0.53 Dec 14,2011
Avg PS Ratio 1.09

LMT Industry Peers

Company Price Change (%)
Boeing (BA)152.240.08 (0.05%)
General Dynamics (GD)178.090.43 (0.24%)
Bae Systems (BAESY)30.330.21 (0.69%)
Raytheon (RTN)149.120.05 (0.03%)
Northrop Grumman (NOC)247.840.35 (0.14%)
Textron (TXT)47.660.3 (0.63%)
L-3 Communications (LLL)158.460 (0%)

We provide Lockheed Martin historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lockheed Martin stock analysis. Lockheed Martin stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. LMT saw a high of 266.8, and a low of 264.01 on last trading day. The average P/S ratio was 0.93 as can be seen by Lockheed Martin stock price history. .