UK markets open in 6 hours 33 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
485.38+4.18 (+0.87%)
At close: 04:03PM EST
485.72 +0.34 (+0.07%)
After hours: 07:22PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022485.26488.80481.55485.38485.38762,292
07 Dec 2022484.30489.24480.48481.20481.20999,800
06 Dec 2022491.32491.32482.20484.00484.001,076,500
05 Dec 2022490.87494.98488.32490.67490.671,357,200
02 Dec 2022481.81498.95481.81496.23496.231,744,400
01 Dec 2022486.52488.00480.67483.69483.69913,600
30 Nov 2022480.00485.95477.73485.19485.191,469,100
30 Nov 20223 Dividend
29 Nov 2022483.10485.10481.74484.10481.10802,600
28 Nov 2022480.11485.24480.00483.21480.22939,000
25 Nov 2022484.30484.50481.42483.46480.46321,500
23 Nov 2022479.78482.99478.72481.07478.091,020,200
22 Nov 2022482.97484.26479.28479.50476.53838,400
21 Nov 2022478.49483.96478.23480.94477.961,730,500
18 Nov 2022473.63480.87472.77476.82473.872,160,300
17 Nov 2022465.00474.78464.26472.77469.841,401,900
16 Nov 2022465.24469.26461.59466.24463.351,022,600
15 Nov 2022465.84474.99458.05467.25464.353,272,800
14 Nov 2022467.35471.98459.37462.04459.182,286,700
11 Nov 2022480.74483.83462.61463.86460.993,061,800
10 Nov 2022488.26491.22479.70490.77487.731,601,000
09 Nov 2022489.75492.44484.24485.18482.171,383,200
08 Nov 2022488.88494.66486.84494.12491.061,221,000
07 Nov 2022482.48489.96480.96488.63485.60944,800
04 Nov 2022485.16486.50472.57481.67478.691,481,100
03 Nov 2022479.77489.97478.55484.82481.821,291,100
02 Nov 2022484.54488.88481.50482.06479.071,291,800
01 Nov 2022486.03491.16483.87485.63482.621,229,700
31 Oct 2022480.45488.23479.43486.68483.661,288,200
28 Oct 2022474.00491.14472.30484.87481.872,045,300
27 Oct 2022464.58474.18464.40471.93469.011,513,700
26 Oct 2022462.17470.64460.46462.56459.691,554,600
25 Oct 2022454.05463.54452.19460.15457.301,537,000
24 Oct 2022459.08466.18455.56457.46454.632,013,600
21 Oct 2022443.72454.69440.15454.61451.791,620,200
20 Oct 2022439.62445.31437.95444.34441.591,781,300
19 Oct 2022433.97447.57430.35439.96437.232,623,700
18 Oct 2022403.15435.51401.54431.84429.164,588,500
17 Oct 2022393.00400.61392.15397.31394.851,617,200
14 Oct 2022404.33405.38388.10389.41387.001,369,100
13 Oct 2022393.00407.05391.22405.96403.441,012,700
12 Oct 2022406.93408.90397.14397.42394.96921,700
11 Oct 2022405.66416.16405.66411.06408.511,013,600
10 Oct 2022407.59418.63406.15409.99407.451,112,500
07 Oct 2022398.56404.67396.01403.96401.461,124,700
06 Oct 2022401.62403.60398.08399.61397.13746,700
05 Oct 2022406.11407.66400.78402.51400.02828,400
04 Oct 2022403.11407.84399.83406.11403.591,060,000
03 Oct 2022389.74402.83389.08399.74397.261,273,800
30 Sept 2022381.63389.90381.55386.29383.901,343,700
29 Sept 2022398.98399.41385.89389.79387.371,127,700
28 Sept 2022397.20402.09391.10400.00397.521,161,500
27 Sept 2022409.20410.32398.37399.74397.261,051,900
26 Sept 2022411.69412.21406.51407.65405.121,208,300
23 Sept 2022419.78420.01407.58413.07410.511,874,600
22 Sept 2022419.83424.72413.00422.08419.461,409,900
21 Sept 2022427.99433.79420.03420.20417.602,106,400
20 Sept 2022416.00421.41412.34420.58417.971,112,100
19 Sept 2022414.00417.64412.73416.52413.94695,500
16 Sept 2022411.25415.77410.01414.29411.722,023,300
15 Sept 2022414.83414.83410.73413.59411.031,189,200
14 Sept 2022410.19418.40408.30416.63414.051,004,100
13 Sept 2022417.32420.80407.36409.33406.791,621,200
12 Sept 2022421.00421.49417.50418.64416.051,349,700
09 Sept 2022420.69423.62419.02421.53418.921,284,600
08 Sept 2022419.57421.07414.77419.65417.051,112,600
07 Sept 2022415.35420.90412.26420.14417.541,255,700
06 Sept 2022419.01423.27415.78417.78415.19962,500
02 Sept 2022424.99425.69417.55418.57415.98869,800
01 Sept 2022418.24423.58417.80422.61419.99948,800
31 Aug 2022422.36424.74420.02420.11417.51909,300
31 Aug 20222.8 Dividend
30 Aug 2022429.44430.37424.01425.11419.69976,100
29 Aug 2022427.66433.90426.48429.68424.20868,100
26 Aug 2022440.40442.78430.94431.13425.64876,200
25 Aug 2022433.71438.84432.43438.64433.05727,600
24 Aug 2022433.99435.45430.94433.71428.18740,200
23 Aug 2022432.93434.73430.30433.12427.60915,200
22 Aug 2022438.51441.64431.84432.33426.821,086,700
19 Aug 2022438.48440.92436.04440.03434.421,013,600
18 Aug 2022441.91444.58436.87439.35433.75866,500
17 Aug 2022436.13445.49435.00441.59435.96996,500
16 Aug 2022436.92445.00436.92440.16434.55851,100
15 Aug 2022432.68439.97429.86438.01432.43884,900
12 Aug 2022428.90434.29427.19434.24428.71978,000
11 Aug 2022429.24432.49427.20428.85423.39949,300
10 Aug 2022430.07432.25426.34429.99424.511,409,300
09 Aug 2022426.95431.88425.70428.55423.09747,400
08 Aug 2022427.50429.37421.68423.86418.46814,800
05 Aug 2022425.26427.84419.53426.41420.98932,500
04 Aug 2022430.71434.65426.89428.13422.671,126,400
03 Aug 2022427.27431.76419.64429.30423.831,330,500
02 Aug 2022425.01432.84419.10428.78423.322,453,900
01 Aug 2022418.24428.50416.64419.28413.941,721,900
29 Jul 2022406.49414.15402.00413.81408.541,493,500
28 Jul 2022399.15406.77396.14406.08400.911,014,600
27 Jul 2022397.79399.25394.00398.54393.46838,600
26 Jul 2022400.18402.98396.57396.81391.75992,400
25 Jul 2022394.37403.73393.63399.80394.711,038,300
22 Jul 2022399.95401.97393.46394.74389.71769,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...