Lockheed Martin Stock Price History (NYSE:LMT)

Add to My Stocks
$289.67 $1 (0.34%) LMT stock closing price Jul 20, 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 290.67 on 19 Jul, 2017, and a low of 58.18 on 19 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-20290.58290.74288.94289.67114786016.921.70
2017-07-19287.68291.28287.04290.67113980716.891.72
2017-07-18290.64292.97286.03286.79180699316.661.69
2017-07-17288.50290.06287.61288.49131289616.761.70
2017-07-14287.05288.77286.71288.1388786316.741.70
2017-07-13287.12287.85285.78286.7670540816.661.69
2017-07-12287.15288.77286.36286.3681259016.641.69
2017-07-11285.57287.75285.06286.4291564416.641.69
2017-07-10285.50287.91284.22285.57134811416.591.68
2017-07-07281.66286.95281.50285.20116601516.571.68
2017-07-06282.00283.48280.40280.9676604716.331.65
2017-07-05279.50283.72279.40282.4086947916.411.66
2017-07-03277.39280.48277.20278.9246279016.211.64
2017-06-30277.62278.92276.32277.61108587216.131.63
2017-06-29279.85279.85274.69276.7390516016.081.63
2017-06-28279.08280.92278.37280.0295591616.271.65
2017-06-27279.32280.21277.83277.8374050216.141.64
2017-06-26281.17283.20279.49279.7088713116.251.65
2017-06-23280.03281.48280.03280.64102684316.311.65
2017-06-22282.73283.71280.38280.4369400116.301.65
2017-06-21283.68284.21282.21282.9980142416.441.67
2017-06-20282.95284.98282.40282.8996763116.441.66
2017-06-19281.75284.48281.39282.30106406316.401.66
2017-06-16282.13282.28280.68281.11128756416.331.65
2017-06-15279.75281.57277.77280.9361774916.321.65
2017-06-14278.10282.32278.00280.3082889916.291.65
2017-06-13276.90278.94275.48278.3663869116.171.64
2017-06-12277.09277.23273.73276.8983595816.091.63
2017-06-09277.66279.19276.61277.00102168716.101.63
2017-06-08278.00278.69276.67277.62111639516.131.63
2017-06-07277.41277.85276.24277.3865885416.121.63
2017-06-06279.54279.95276.72276.8889078416.091.63
2017-06-05281.50282.30280.09280.1362324816.281.65
2017-06-02281.28282.89280.75281.7674926116.371.66
2017-06-01281.18281.70279.50280.9682926016.331.65
2017-05-31279.47281.28279.27281.13150662116.341.65
2017-05-30281.83282.84279.73280.0990222316.281.65
2017-05-290.000.000.00283.650N/AN/A
2017-05-26282.04284.00281.54283.6585464916.481.67
2017-05-25281.00282.33280.56282.0683431516.391.66
2017-05-24278.22280.56278.11280.0587215016.271.65
2017-05-23278.00278.62276.10278.3687471016.171.64
2017-05-22280.79280.79276.22277.03160121916.101.63
2017-05-19268.70272.88268.11272.79125406415.851.61
2017-05-18268.54269.00266.01267.32124586315.531.57
2017-05-17270.10270.73268.91269.2494325415.641.58
2017-05-16272.08273.26271.43271.6561481215.781.60
2017-05-15271.28272.47271.05272.3561653315.831.60
2017-05-12270.91271.70270.75271.2659969315.761.60
2017-05-11271.14272.25270.20272.0960554215.811.60
2017-05-10272.88273.71270.17271.7493494215.791.60
2017-05-09273.00274.22272.27273.8789790515.911.61
2017-05-08272.92274.00272.10272.5067482915.831.60
2017-05-05270.68273.10270.21273.0381269515.871.61
2017-05-04269.87270.71268.86270.5169072415.721.59
2017-05-03268.75269.95268.20269.6063652615.671.59
2017-05-02268.19269.87268.00269.4973710515.661.59
2017-05-01269.55270.11268.37268.4384167715.601.58
2017-04-28271.07271.54268.62269.45100417415.661.59
2017-04-27270.84272.77269.94271.1495382915.761.60
2017-04-26270.59272.51269.54270.35147717815.711.59
2017-04-25273.90274.50267.68270.02296385915.721.58
2017-04-24275.54276.64274.31276.21109883416.081.61
2017-04-21272.20274.49272.00273.0995549315.901.60
2017-04-20270.15273.20269.67271.8581455815.821.59
2017-04-19269.69270.05268.67269.6381664915.671.59
2017-04-18269.88270.70268.22268.7876290515.621.58
2017-04-17268.13269.90267.91269.8881163515.681.59
2017-04-140.000.000.00268.000N/AN/A
2017-04-13268.14270.28268.00268.0076402415.571.58
2017-04-12269.89270.48268.04268.5195538815.601.58
2017-04-11269.00270.52268.18270.2774444515.701.59
2017-04-10270.19271.36268.84269.0378925415.631.58
2017-04-07272.34272.34268.18270.23102082415.701.59
2017-04-06266.87267.79266.32267.1174049115.521.57
2017-04-05269.84270.95266.81266.9894951515.511.57
2017-04-04268.54270.05268.25269.5656800715.661.59
2017-04-03267.60269.30267.35268.6879909915.611.58
2017-03-31270.47270.47267.60267.60121444415.551.57
2017-03-30268.56270.93268.21270.5456250715.721.59
2017-03-29268.92268.92267.26268.2481414315.591.58
2017-03-28266.63270.79266.02269.12102133315.641.58
2017-03-27265.65267.88264.04267.1699439115.521.57
2017-03-24269.83269.98266.73267.4287050115.541.57
2017-03-23269.42271.47268.98269.5080429715.661.59
2017-03-22268.83270.28267.91269.42102119315.661.59
2017-03-21272.35273.02268.36269.00135958415.631.58
2017-03-20272.16274.57271.63272.03132499515.811.60
2017-03-17268.78272.18268.30271.98212765215.801.60
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 290.67 Jul 19,2017
Min Stock Price 86.7 Feb 04,2013
Avg Stock Price 182.38

Lockheed Martin Historical PE ratio: Past 5 years

Max PE Ratio 22.92 Jul 19,2016
Min PE Ratio 10.06 Nov 15,2012
Avg PE Ratio 16.31

Lockheed Martin Historical PS ratio: Past 5 years

Max PS Ratio 1.72 Jul 19,2017
Min PS Ratio 0.59 Jan 31,2013
Avg PS Ratio 1.21

LMT Industry Peers

Company Price Change (%)
Boeing (BA)210.280.6 (0.28%)
Airbus Group (EADSY)20.970.22 (1.04%)
Bae Systems (BAESY)32.290.12 (0.37%)
Raytheon (RTN)168.780.2 (0.12%)
Northrop Grumman (NOC)264.770.15 (0.06%)
Textron (TXT)48.630.04 (0.08%)
General Dynamics (GD)202.40.06 (0.03%)

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 290.74, and a low of 288.94 on last trading day. The company's P/S ratio was at a high of 1.71 on 19 Jul, 2017 according to our Lockheed Martin stock market history data. .