UK markets open in 6 hours 33 minutes
NIKKEI 225
27,909.11 +334.68 (+1.21%) HANG SENG
19,450.23 +635.41 (+3.38%) CRUDE OIL
72.16 +0.70 (+0.98%) GOLD FUTURES
1,805.60 +4.10 (+0.23%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,064.61 +269.21 (+1.95%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 485.26 | 488.80 | 481.55 | 485.38 | 485.38 | 762,292 |
| 07 Dec 2022 | 484.30 | 489.24 | 480.48 | 481.20 | 481.20 | 999,800 |
| 06 Dec 2022 | 491.32 | 491.32 | 482.20 | 484.00 | 484.00 | 1,076,500 |
| 05 Dec 2022 | 490.87 | 494.98 | 488.32 | 490.67 | 490.67 | 1,357,200 |
| 02 Dec 2022 | 481.81 | 498.95 | 481.81 | 496.23 | 496.23 | 1,744,400 |
| 01 Dec 2022 | 486.52 | 488.00 | 480.67 | 483.69 | 483.69 | 913,600 |
| 30 Nov 2022 | 480.00 | 485.95 | 477.73 | 485.19 | 485.19 | 1,469,100 |
| 30 Nov 2022 | 3 Dividend | |||||
| 29 Nov 2022 | 483.10 | 485.10 | 481.74 | 484.10 | 481.10 | 802,600 |
| 28 Nov 2022 | 480.11 | 485.24 | 480.00 | 483.21 | 480.22 | 939,000 |
| 25 Nov 2022 | 484.30 | 484.50 | 481.42 | 483.46 | 480.46 | 321,500 |
| 23 Nov 2022 | 479.78 | 482.99 | 478.72 | 481.07 | 478.09 | 1,020,200 |
| 22 Nov 2022 | 482.97 | 484.26 | 479.28 | 479.50 | 476.53 | 838,400 |
| 21 Nov 2022 | 478.49 | 483.96 | 478.23 | 480.94 | 477.96 | 1,730,500 |
| 18 Nov 2022 | 473.63 | 480.87 | 472.77 | 476.82 | 473.87 | 2,160,300 |
| 17 Nov 2022 | 465.00 | 474.78 | 464.26 | 472.77 | 469.84 | 1,401,900 |
| 16 Nov 2022 | 465.24 | 469.26 | 461.59 | 466.24 | 463.35 | 1,022,600 |
| 15 Nov 2022 | 465.84 | 474.99 | 458.05 | 467.25 | 464.35 | 3,272,800 |
| 14 Nov 2022 | 467.35 | 471.98 | 459.37 | 462.04 | 459.18 | 2,286,700 |
| 11 Nov 2022 | 480.74 | 483.83 | 462.61 | 463.86 | 460.99 | 3,061,800 |
| 10 Nov 2022 | 488.26 | 491.22 | 479.70 | 490.77 | 487.73 | 1,601,000 |
| 09 Nov 2022 | 489.75 | 492.44 | 484.24 | 485.18 | 482.17 | 1,383,200 |
| 08 Nov 2022 | 488.88 | 494.66 | 486.84 | 494.12 | 491.06 | 1,221,000 |
| 07 Nov 2022 | 482.48 | 489.96 | 480.96 | 488.63 | 485.60 | 944,800 |
| 04 Nov 2022 | 485.16 | 486.50 | 472.57 | 481.67 | 478.69 | 1,481,100 |
| 03 Nov 2022 | 479.77 | 489.97 | 478.55 | 484.82 | 481.82 | 1,291,100 |
| 02 Nov 2022 | 484.54 | 488.88 | 481.50 | 482.06 | 479.07 | 1,291,800 |
| 01 Nov 2022 | 486.03 | 491.16 | 483.87 | 485.63 | 482.62 | 1,229,700 |
| 31 Oct 2022 | 480.45 | 488.23 | 479.43 | 486.68 | 483.66 | 1,288,200 |
| 28 Oct 2022 | 474.00 | 491.14 | 472.30 | 484.87 | 481.87 | 2,045,300 |
| 27 Oct 2022 | 464.58 | 474.18 | 464.40 | 471.93 | 469.01 | 1,513,700 |
| 26 Oct 2022 | 462.17 | 470.64 | 460.46 | 462.56 | 459.69 | 1,554,600 |
| 25 Oct 2022 | 454.05 | 463.54 | 452.19 | 460.15 | 457.30 | 1,537,000 |
| 24 Oct 2022 | 459.08 | 466.18 | 455.56 | 457.46 | 454.63 | 2,013,600 |
| 21 Oct 2022 | 443.72 | 454.69 | 440.15 | 454.61 | 451.79 | 1,620,200 |
| 20 Oct 2022 | 439.62 | 445.31 | 437.95 | 444.34 | 441.59 | 1,781,300 |
| 19 Oct 2022 | 433.97 | 447.57 | 430.35 | 439.96 | 437.23 | 2,623,700 |
| 18 Oct 2022 | 403.15 | 435.51 | 401.54 | 431.84 | 429.16 | 4,588,500 |
| 17 Oct 2022 | 393.00 | 400.61 | 392.15 | 397.31 | 394.85 | 1,617,200 |
| 14 Oct 2022 | 404.33 | 405.38 | 388.10 | 389.41 | 387.00 | 1,369,100 |
| 13 Oct 2022 | 393.00 | 407.05 | 391.22 | 405.96 | 403.44 | 1,012,700 |
| 12 Oct 2022 | 406.93 | 408.90 | 397.14 | 397.42 | 394.96 | 921,700 |
| 11 Oct 2022 | 405.66 | 416.16 | 405.66 | 411.06 | 408.51 | 1,013,600 |
| 10 Oct 2022 | 407.59 | 418.63 | 406.15 | 409.99 | 407.45 | 1,112,500 |
| 07 Oct 2022 | 398.56 | 404.67 | 396.01 | 403.96 | 401.46 | 1,124,700 |
| 06 Oct 2022 | 401.62 | 403.60 | 398.08 | 399.61 | 397.13 | 746,700 |
| 05 Oct 2022 | 406.11 | 407.66 | 400.78 | 402.51 | 400.02 | 828,400 |
| 04 Oct 2022 | 403.11 | 407.84 | 399.83 | 406.11 | 403.59 | 1,060,000 |
| 03 Oct 2022 | 389.74 | 402.83 | 389.08 | 399.74 | 397.26 | 1,273,800 |
| 30 Sept 2022 | 381.63 | 389.90 | 381.55 | 386.29 | 383.90 | 1,343,700 |
| 29 Sept 2022 | 398.98 | 399.41 | 385.89 | 389.79 | 387.37 | 1,127,700 |
| 28 Sept 2022 | 397.20 | 402.09 | 391.10 | 400.00 | 397.52 | 1,161,500 |
| 27 Sept 2022 | 409.20 | 410.32 | 398.37 | 399.74 | 397.26 | 1,051,900 |
| 26 Sept 2022 | 411.69 | 412.21 | 406.51 | 407.65 | 405.12 | 1,208,300 |
| 23 Sept 2022 | 419.78 | 420.01 | 407.58 | 413.07 | 410.51 | 1,874,600 |
| 22 Sept 2022 | 419.83 | 424.72 | 413.00 | 422.08 | 419.46 | 1,409,900 |
| 21 Sept 2022 | 427.99 | 433.79 | 420.03 | 420.20 | 417.60 | 2,106,400 |
| 20 Sept 2022 | 416.00 | 421.41 | 412.34 | 420.58 | 417.97 | 1,112,100 |
| 19 Sept 2022 | 414.00 | 417.64 | 412.73 | 416.52 | 413.94 | 695,500 |
| 16 Sept 2022 | 411.25 | 415.77 | 410.01 | 414.29 | 411.72 | 2,023,300 |
| 15 Sept 2022 | 414.83 | 414.83 | 410.73 | 413.59 | 411.03 | 1,189,200 |
| 14 Sept 2022 | 410.19 | 418.40 | 408.30 | 416.63 | 414.05 | 1,004,100 |
| 13 Sept 2022 | 417.32 | 420.80 | 407.36 | 409.33 | 406.79 | 1,621,200 |
| 12 Sept 2022 | 421.00 | 421.49 | 417.50 | 418.64 | 416.05 | 1,349,700 |
| 09 Sept 2022 | 420.69 | 423.62 | 419.02 | 421.53 | 418.92 | 1,284,600 |
| 08 Sept 2022 | 419.57 | 421.07 | 414.77 | 419.65 | 417.05 | 1,112,600 |
| 07 Sept 2022 | 415.35 | 420.90 | 412.26 | 420.14 | 417.54 | 1,255,700 |
| 06 Sept 2022 | 419.01 | 423.27 | 415.78 | 417.78 | 415.19 | 962,500 |
| 02 Sept 2022 | 424.99 | 425.69 | 417.55 | 418.57 | 415.98 | 869,800 |
| 01 Sept 2022 | 418.24 | 423.58 | 417.80 | 422.61 | 419.99 | 948,800 |
| 31 Aug 2022 | 422.36 | 424.74 | 420.02 | 420.11 | 417.51 | 909,300 |
| 31 Aug 2022 | 2.8 Dividend | |||||
| 30 Aug 2022 | 429.44 | 430.37 | 424.01 | 425.11 | 419.69 | 976,100 |
| 29 Aug 2022 | 427.66 | 433.90 | 426.48 | 429.68 | 424.20 | 868,100 |
| 26 Aug 2022 | 440.40 | 442.78 | 430.94 | 431.13 | 425.64 | 876,200 |
| 25 Aug 2022 | 433.71 | 438.84 | 432.43 | 438.64 | 433.05 | 727,600 |
| 24 Aug 2022 | 433.99 | 435.45 | 430.94 | 433.71 | 428.18 | 740,200 |
| 23 Aug 2022 | 432.93 | 434.73 | 430.30 | 433.12 | 427.60 | 915,200 |
| 22 Aug 2022 | 438.51 | 441.64 | 431.84 | 432.33 | 426.82 | 1,086,700 |
| 19 Aug 2022 | 438.48 | 440.92 | 436.04 | 440.03 | 434.42 | 1,013,600 |
| 18 Aug 2022 | 441.91 | 444.58 | 436.87 | 439.35 | 433.75 | 866,500 |
| 17 Aug 2022 | 436.13 | 445.49 | 435.00 | 441.59 | 435.96 | 996,500 |
| 16 Aug 2022 | 436.92 | 445.00 | 436.92 | 440.16 | 434.55 | 851,100 |
| 15 Aug 2022 | 432.68 | 439.97 | 429.86 | 438.01 | 432.43 | 884,900 |
| 12 Aug 2022 | 428.90 | 434.29 | 427.19 | 434.24 | 428.71 | 978,000 |
| 11 Aug 2022 | 429.24 | 432.49 | 427.20 | 428.85 | 423.39 | 949,300 |
| 10 Aug 2022 | 430.07 | 432.25 | 426.34 | 429.99 | 424.51 | 1,409,300 |
| 09 Aug 2022 | 426.95 | 431.88 | 425.70 | 428.55 | 423.09 | 747,400 |
| 08 Aug 2022 | 427.50 | 429.37 | 421.68 | 423.86 | 418.46 | 814,800 |
| 05 Aug 2022 | 425.26 | 427.84 | 419.53 | 426.41 | 420.98 | 932,500 |
| 04 Aug 2022 | 430.71 | 434.65 | 426.89 | 428.13 | 422.67 | 1,126,400 |
| 03 Aug 2022 | 427.27 | 431.76 | 419.64 | 429.30 | 423.83 | 1,330,500 |
| 02 Aug 2022 | 425.01 | 432.84 | 419.10 | 428.78 | 423.32 | 2,453,900 |
| 01 Aug 2022 | 418.24 | 428.50 | 416.64 | 419.28 | 413.94 | 1,721,900 |
| 29 Jul 2022 | 406.49 | 414.15 | 402.00 | 413.81 | 408.54 | 1,493,500 |
| 28 Jul 2022 | 399.15 | 406.77 | 396.14 | 406.08 | 400.91 | 1,014,600 |
| 27 Jul 2022 | 397.79 | 399.25 | 394.00 | 398.54 | 393.46 | 838,600 |
| 26 Jul 2022 | 400.18 | 402.98 | 396.57 | 396.81 | 391.75 | 992,400 |
| 25 Jul 2022 | 394.37 | 403.73 | 393.63 | 399.80 | 394.71 | 1,038,300 |
| 22 Jul 2022 | 399.95 | 401.97 | 393.46 | 394.74 | 389.71 | 769,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
