LMT: Lockheed Martin

As of Friday, May 24th, 2024

$ 467.35

+0.27 +0.06%

Open: 467.67
High: 468.66
Low: 465.47
Volume: 510,684
Previous Close on Thursday, May 23rd, 2024

$ 467.08

-2.63 -0.56%

Open: 468.09
High: 469.68
Low: 466.23
Volume: 866,547
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 467.67 468.66 465.47 467.35 510,684 +0.27 +0.06
2024-05-23 468.09 469.68 466.23 467.08 866,547 -2.63 -0.56
2024-05-22 467.47 469.90 466.78 469.71 548,679 +1.40 +0.30
2024-05-21 468.00 469.12 466.84 468.31 556,235 +1.23 +0.26
2024-05-20 467.77 468.77 464.92 467.08 735,189 +0.88 +0.19
2024-05-17 465.84 467.00 463.15 466.20 677,162 +1.37 +0.29
2024-05-16 463.60 468.32 453.00 464.83 1,130,135 +0.75 +0.16
2024-05-15 466.28 467.40 463.51 464.08 803,591 -3.10 -0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 469.90
On 2024-05-22
464.92
On 2024-05-20
1.15 0.25 469.90
On 2024-05-22
465.47
On 2024-05-24
-0.94 467.91
10D 472.35
On 2024-05-13
453.00
On 2024-05-16
-1.53 -0.33 472.35
On 2024-05-13
453.00
On 2024-05-16
-4.10 467.24
20D 472.35
On 2024-05-13
453.00
On 2024-05-16
6.06 1.31 472.35
On 2024-05-13
453.00
On 2024-05-16
-4.10 466.23
WTD 469.90
On 2024-05-22
464.92
On 2024-05-20
1.15 0.25 469.90
On 2024-05-22
465.47
On 2024-05-24
-0.94 467.91
MTD 472.35
On 2024-05-13
453.00
On 2024-05-16
2.42 0.52 472.35
On 2024-05-13
453.00
On 2024-05-16
-4.10 466.23
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

467.35 +0.27 +0.06 510,684