NYSE:LMT
Lockheed Martin Stock Price (Quote)
$466.20
+1.37 (+0.295%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $451.73 | $473.54 | Friday, 17th May 2024 LMT stock ended at $466.20. This is 0.295% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.83% from a day low at $463.15 to a day high of $467.00. |
90 days | $423.77 | $473.54 | |
52 weeks | $393.77 | $479.50 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $452.79 | $455.63 | $452.42 | $453.15 | 669 683 |
Jun 26, 2023 | $455.94 | $456.16 | $446.68 | $452.80 | 971 499 |
Jun 23, 2023 | $463.52 | $465.42 | $458.13 | $459.36 | 1 312 198 |
Jun 22, 2023 | $465.52 | $466.05 | $461.50 | $463.43 | 688 399 |
Jun 21, 2023 | $461.06 | $467.17 | $458.01 | $466.04 | 901 812 |
Jun 20, 2023 | $459.48 | $461.89 | $457.48 | $458.38 | 773 960 |
Jun 16, 2023 | $457.73 | $461.77 | $456.60 | $459.17 | 1 641 734 |
Jun 15, 2023 | $454.00 | $458.45 | $453.30 | $455.95 | 892 480 |
Jun 14, 2023 | $451.41 | $453.42 | $448.57 | $452.55 | 945 159 |
Jun 13, 2023 | $456.01 | $456.97 | $445.89 | $452.37 | 1 479 970 |
Jun 12, 2023 | $462.79 | $462.87 | $458.18 | $459.87 | 954 332 |
Jun 09, 2023 | $465.39 | $465.39 | $460.39 | $462.69 | 712 538 |
Jun 08, 2023 | $462.18 | $466.42 | $461.46 | $464.17 | 863 270 |
Jun 07, 2023 | $458.12 | $463.70 | $455.01 | $461.75 | 773 921 |
Jun 06, 2023 | $456.52 | $459.34 | $454.39 | $458.63 | 816 570 |
Jun 05, 2023 | $456.14 | $456.76 | $452.48 | $454.69 | 804 612 |
Jun 02, 2023 | $452.12 | $456.36 | $450.56 | $454.49 | 891 384 |
Jun 01, 2023 | $445.60 | $450.78 | $443.42 | $449.67 | 875 284 |
May 31, 2023 | $444.62 | $445.93 | $443.00 | $444.01 | 1 456 838 |
May 30, 2023 | $448.08 | $449.05 | $444.24 | $447.97 | 1 161 274 |
May 26, 2023 | $448.53 | $451.77 | $442.10 | $448.45 | 1 135 396 |
May 25, 2023 | $451.50 | $451.50 | $439.70 | $442.83 | 1 199 764 |
May 24, 2023 | $453.24 | $456.74 | $451.18 | $452.72 | 858 564 |
May 23, 2023 | $452.11 | $456.40 | $450.00 | $452.63 | 1 025 841 |
May 22, 2023 | $454.00 | $457.37 | $451.59 | $454.72 | 625 172 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LMT stock historical prices to predict future price movements?
Trend Analysis: Examine the LMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.