Lockheed Martin Stock Price History

LMT Stock  USD 525.75  4.30  0.82%   
Below is the normalized historical share price chart for Lockheed Martin extending back to January 03, 1977. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Lockheed Martin stands at 525.75, as last reported on the 28th of November, with the highest price reaching 525.75 and the lowest price hitting 521.45 during the day.
IPO Date
3rd of January 1977
200 Day MA
503.2273
50 Day MA
572.0246
Beta
0.481
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Lockheed Stock, it is important to understand the factors that can impact its price. Lockheed Martin has Sharpe Ratio of -0.0756, which conveys that the firm had a -0.0756% return per unit of risk over the last 3 months. Lockheed Martin exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Lockheed Martin's Risk Adjusted Performance of (0.04), mean deviation of 0.8843, and Standard Deviation of 1.35 to check out the risk estimate we provide.
  
At this time, Lockheed Martin's Common Stock Shares Outstanding is comparatively stable compared to the past year. Other Stockholder Equity is likely to gain to about 86.9 M in 2024, whereas Capital Stock is likely to drop slightly above 214 M in 2024. . At this time, Lockheed Martin's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 25.09 in 2024, whereas Price To Free Cash Flows Ratio is likely to drop 13.74 in 2024. Lockheed Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0756

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsLMT

Estimated Market Risk

 1.38
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Lockheed Martin is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Lockheed Martin by adding Lockheed Martin to a well-diversified portfolio.
Price Book
17.1814
Enterprise Value Ebitda
13.4587
Price Sales
1.7337
Shares Float
174.1 M
Dividend Share
12.6

Lockheed Martin Stock Price History Chart

There are several ways to analyze Lockheed Stock price data. The simplest method is using a basic Lockheed candlestick price chart, which shows Lockheed Martin price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 21, 2024614.61
Lowest PriceNovember 26, 2024521.45

Lockheed Martin November 28, 2024 Stock Price Synopsis

Various analyses of Lockheed Martin's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Lockheed Stock. It can be used to describe the percentage change in the price of Lockheed Martin from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Lockheed Stock.
Lockheed Martin Price Daily Balance Of Power 1.00 
Lockheed Martin Price Rate Of Daily Change 1.01 
Lockheed Martin Price Action Indicator 4.30 

Lockheed Martin November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Lockheed Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Lockheed Martin intraday prices and daily technical indicators to check the level of noise trading in Lockheed Stock and then apply it to test your longer-term investment strategies against Lockheed.

Lockheed Stock Price History Data

The price series of Lockheed Martin for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 93.16 with a coefficient of variation of 4.32. The daily prices for the period are spread out with arithmetic mean of 570.13. The median price for the last 90 days is 567.22. The company underwent 2:1 stock split on 4th of January 1999. Lockheed Martin issued dividends to stockholders on 2024-12-02.
OpenHighLowCloseVolume
11/28/2024
 521.45  525.75  521.45  525.75 
11/27/2024 523.54  529.99  523.17  525.75  889,792 
11/26/2024 519.39  524.06  519.39  521.45  1,343,841 
11/25/2024 532.98  534.16  514.90  521.89  3,612,783 
11/22/2024 545.00  546.00  539.92  542.22  1,311,090 
11/21/2024 535.14  544.68  533.72  542.01  1,321,682 
11/20/2024 534.18  535.23  529.20  534.73  994,317 
11/19/2024 537.08  539.32  531.21  533.26  935,761 
11/18/2024 536.40  537.98  528.74  530.96  1,298,446 
11/15/2024 537.87  542.54  531.42  534.83  1,757,154 
11/14/2024 561.35  561.35  533.79  538.99  1,972,441 
11/13/2024 564.00  565.00  556.33  557.73  1,118,375 
11/12/2024 574.32  576.43  564.80  565.96  1,133,532 
11/11/2024 570.22  576.15  569.80  570.58  1,169,946 
11/08/2024 555.47  566.81  554.72  564.56  1,165,753 
11/07/2024 555.00  557.00  549.67  551.84  818,226 
11/06/2024 561.40  561.40  540.00  551.82  1,750,691 
11/05/2024 545.00  547.17  542.00  546.75  609,459 
11/04/2024 545.70  548.81  540.41  543.10  826,980 
11/01/2024 548.00  549.33  544.62  545.35  792,630 
10/31/2024 547.04  551.68  542.67  546.05  1,245,303 
10/30/2024 546.90  551.26  543.20  545.94  1,004,806 
10/29/2024 552.80  553.40  546.41  546.80  1,041,250 
10/28/2024 563.00  563.16  554.50  555.17  1,278,274 
10/25/2024 566.70  569.98  561.10  562.29  1,074,098 
10/24/2024 570.73  573.93  564.18  564.21  1,101,782 
10/23/2024 577.02  582.18  571.00  571.10  1,401,549 
10/22/2024 606.90  608.34  574.00  576.98  2,257,206 
10/21/2024 615.64  618.95  611.36  614.61  1,016,079 
10/18/2024 611.39  613.37  608.49  611.81  863,352 
10/17/2024 612.83  614.48  607.24  609.62  617,212 
10/16/2024 603.00  613.01  602.62  612.83  549,242 
10/15/2024 612.50  614.62  603.72  605.00  849,755 
10/14/2024 606.00  611.99  603.78  610.87  560,247 
10/11/2024 600.58  604.55  600.09  604.17  526,015 
10/10/2024 606.11  607.29  596.22  597.49  853,729 
10/09/2024 606.71  607.14  603.02  605.11  543,635 
10/08/2024 607.22  610.75  603.09  608.05  571,750 
10/07/2024 607.00  611.59  604.00  605.54  1,102,198 
10/04/2024 603.66  606.29  599.32  605.13  559,873 
10/03/2024 604.44  609.00  601.00  605.82  855,724 
10/02/2024 604.94  610.00  601.42  603.20  1,192,181 
10/01/2024 586.12  611.49  581.91  605.86  2,349,974 
09/30/2024 584.14  584.95  579.21  584.56  974,904 
09/27/2024 577.65  584.07  575.33  582.36  847,808 
09/26/2024 575.00  582.53  574.44  577.40  746,177 
09/25/2024 581.56  583.75  576.86  577.94  844,494 
09/24/2024 578.93  581.16  576.15  578.63  689,874 
09/23/2024 571.50  581.75  570.82  580.51  884,507 
09/20/2024 563.08  573.50  562.94  571.92  3,794,288 
09/19/2024 566.47  567.53  562.16  565.18  917,563 
09/18/2024 566.32  569.54  562.28  565.49  731,699 
09/17/2024 566.66  568.11  563.60  567.01  739,869 
09/16/2024 574.41  577.00  568.99  572.92  597,785 
09/13/2024 567.00  572.46  564.53  569.91  638,754 
09/12/2024 565.00  568.97  563.90  568.27  739,387 
09/11/2024 571.20  572.41  561.07  566.96  809,231 
09/10/2024 577.56  577.85  570.42  572.19  756,407 
09/09/2024 567.77  578.00  567.77  576.57  790,637 
09/06/2024 569.05  572.11  564.95  566.63  672,570 
09/05/2024 575.20  575.83  564.41  568.59  840,733 

About Lockheed Martin Stock history

Lockheed Martin investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Lockheed is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Lockheed Martin will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Lockheed Martin stock prices may prove useful in developing a viable investing in Lockheed Martin
Last ReportedProjected for Next Year
Common Stock Shares Outstanding251.2 M295.6 M
Net Income Applicable To Common Shares6.6 B3.6 B

Lockheed Martin Quarterly Net Working Capital

5.4 Billion

Lockheed Martin Stock Technical Analysis

Lockheed Martin technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Lockheed Martin technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Lockheed Martin trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Lockheed Martin Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Lockheed Martin's price direction in advance. Along with the technical and fundamental analysis of Lockheed Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Lockheed to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Lockheed Stock Analysis

When running Lockheed Martin's price analysis, check to measure Lockheed Martin's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Lockheed Martin is operating at the current time. Most of Lockheed Martin's value examination focuses on studying past and present price action to predict the probability of Lockheed Martin's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Lockheed Martin's price. Additionally, you may evaluate how the addition of Lockheed Martin to your portfolios can decrease your overall portfolio volatility.