UK markets open in 6 hours 23 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
391.24+4.07 (+1.05%)
At close: 04:02PM EST
391.42 +0.18 (+0.05%)
After hours: 07:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022388.00393.63383.70391.24391.243,388,541
25 Jan 2022377.85388.00370.78387.17387.173,182,400
24 Jan 2022369.55374.54365.34373.33373.333,023,300
21 Jan 2022374.00377.10369.68371.20371.202,794,100
20 Jan 2022377.01381.15374.01375.13375.132,109,100
19 Jan 2022375.50381.45374.18377.33377.333,336,700
18 Jan 2022370.45377.36368.86376.54376.542,471,600
14 Jan 2022365.18372.99363.97372.62372.622,164,500
13 Jan 2022362.06367.36360.12365.18365.181,244,000
12 Jan 2022363.38366.16359.45361.30361.301,477,100
11 Jan 2022364.01365.04361.27364.14364.141,128,000
10 Jan 2022363.00369.46361.41363.25363.252,389,900
07 Jan 2022359.08362.99358.15360.14360.141,634,300
06 Jan 2022360.00361.24357.55358.00358.001,368,800
05 Jan 2022363.00364.00357.87358.14358.141,682,200
04 Jan 2022355.53363.54355.21361.99361.991,361,100
03 Jan 2022354.68356.59353.03354.36354.361,205,700
31 Dec 2021353.17357.06351.56355.41355.41887,200
30 Dec 2021355.00357.83353.51353.58353.58778,500
29 Dec 2021353.44355.50352.69354.27354.27771,700
28 Dec 2021350.06355.17349.51353.75353.75827,500
27 Dec 2021347.10350.81347.00350.28350.28965,900
23 Dec 2021343.78348.32343.78347.02347.021,061,200
22 Dec 2021341.16344.35341.03343.14343.141,311,400
21 Dec 2021338.77343.38338.65340.77340.772,352,400
20 Dec 2021341.00341.19333.42337.42337.422,315,400
17 Dec 2021345.55347.16342.92344.14344.142,749,500
16 Dec 2021345.67347.96343.67344.84344.841,185,900
15 Dec 2021345.39345.64340.00344.42344.421,208,900
14 Dec 2021343.75348.40343.75345.64345.641,786,000
13 Dec 2021344.40346.80341.51345.55345.551,740,700
10 Dec 2021345.84347.24344.60344.88344.881,180,400
09 Dec 2021339.94345.11338.27343.60343.601,591,500
08 Dec 2021339.71342.38339.02341.08341.081,376,900
07 Dec 2021340.00342.11338.80339.17339.171,540,700
06 Dec 2021337.25342.41337.25339.96339.961,946,900
03 Dec 2021331.35334.38330.34333.81333.811,603,200
02 Dec 2021330.00333.91328.33330.53330.531,804,100
01 Dec 2021335.00335.95328.20328.42328.422,248,300
30 Nov 2021337.20338.36333.03333.32333.322,763,200
30 Nov 20212.8 Dividend
29 Nov 2021344.00344.60339.20341.23338.431,492,300
26 Nov 2021339.29343.23338.08342.72339.911,079,900
24 Nov 2021344.86347.00343.05343.58340.761,134,500
23 Nov 2021344.98348.09344.67345.18342.351,212,700
22 Nov 2021341.73347.59341.48344.98342.151,229,400
19 Nov 2021340.88343.00339.35341.44338.641,426,500
18 Nov 2021342.72343.11340.21342.08339.271,431,300
17 Nov 2021339.48343.55339.48341.99339.181,751,000
16 Nov 2021341.89343.64339.76340.37337.581,307,500
15 Nov 2021339.55341.65339.43340.92338.121,068,600
12 Nov 2021335.62340.39335.03339.06336.281,097,400
11 Nov 2021337.14337.21333.30335.89333.131,216,500
10 Nov 2021338.77340.70337.50337.63334.861,268,700
09 Nov 2021341.38342.00337.10338.17335.401,769,200
08 Nov 2021341.63343.02337.58341.78338.981,733,000
05 Nov 2021336.95340.52336.35339.89337.102,144,600
04 Nov 2021331.30335.74331.30335.50332.751,847,900
03 Nov 2021325.50333.10324.23331.35328.631,902,600
02 Nov 2021331.45332.04325.31326.31323.632,745,000
01 Nov 2021330.47334.20330.07330.93328.211,865,000
29 Oct 2021330.00334.36328.84332.32329.591,818,900
28 Oct 2021330.00334.86325.14331.39328.672,874,600
27 Oct 2021333.00336.43330.54330.94328.222,822,900
26 Oct 2021348.33351.20326.00331.91329.199,439,700
25 Oct 2021375.91378.10374.61376.33373.241,350,300
22 Oct 2021373.93377.02372.25374.60371.531,092,000
21 Oct 2021371.63373.26367.14373.14370.08803,600
20 Oct 2021371.78372.57369.80371.13368.08955,200
19 Oct 2021366.50371.18363.65371.07368.031,051,300
18 Oct 2021364.33367.88361.88365.00362.001,014,600
15 Oct 2021364.10366.24363.51365.62362.62952,700
14 Oct 2021362.02364.16360.36362.07359.10973,300
13 Oct 2021359.62362.39353.45361.76358.791,102,100
12 Oct 2021356.98360.38356.01358.12355.18840,200
11 Oct 2021354.90359.33354.12357.08354.15996,800
08 Oct 2021352.08355.16350.80353.75350.85767,900
07 Oct 2021350.17354.48350.17351.78348.891,042,600
06 Oct 2021347.03350.14344.20349.99347.12995,700
05 Oct 2021346.00350.45344.82347.75344.90889,400
04 Oct 2021347.69350.27343.70345.99343.151,127,400
01 Oct 2021347.31349.68342.77347.80344.95960,400
30 Sept 2021351.53352.30344.90345.10342.271,054,300
29 Sept 2021348.13352.58344.97350.29347.421,547,700
28 Sept 2021353.36355.31349.92352.15349.261,140,100
27 Sept 2021352.14357.24351.32353.36350.461,866,000
24 Sept 2021348.97352.94347.51349.52346.651,693,000
23 Sept 2021340.29344.78340.11344.20341.381,366,200
22 Sept 2021338.14343.20338.02341.73338.931,335,900
21 Sept 2021338.74340.07335.10336.05333.291,317,000
20 Sept 2021338.70340.65335.89338.46335.681,709,800
17 Sept 2021339.95342.81339.15340.98338.182,108,000
16 Sept 2021345.48345.94340.75341.50338.701,451,400
15 Sept 2021344.80346.93343.91345.07342.241,149,700
14 Sept 2021348.00348.30342.48344.34341.511,325,600
13 Sept 2021347.91349.28342.75346.31343.471,489,200
10 Sept 2021349.44350.08345.82345.88343.041,221,600
09 Sept 2021350.51351.70347.86348.93346.071,098,900
08 Sept 2021350.39353.58349.46351.46348.581,215,300
07 Sept 2021354.72354.72349.07349.20346.332,033,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...