LMT - Lockheed Martin Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 426.61 | 427.54 | 424.50 | 425.66 | 425.66 | 1,195,600 |
| 16 Jan 2020 | 423.13 | 425.74 | 420.67 | 425.70 | 425.70 | 1,085,200 |
| 15 Jan 2020 | 416.42 | 421.48 | 416.14 | 420.95 | 420.95 | 833,000 |
| 14 Jan 2020 | 417.59 | 418.27 | 415.07 | 416.14 | 416.14 | 967,200 |
| 13 Jan 2020 | 414.94 | 420.96 | 414.66 | 419.02 | 419.02 | 986,800 |
| 10 Jan 2020 | 415.00 | 415.60 | 412.48 | 413.83 | 413.83 | 987,800 |
| 09 Jan 2020 | 410.49 | 416.00 | 410.00 | 414.93 | 414.93 | 1,064,300 |
| 08 Jan 2020 | 417.06 | 418.18 | 409.72 | 411.03 | 411.03 | 1,708,100 |
| 07 Jan 2020 | 411.25 | 416.12 | 408.29 | 414.50 | 414.50 | 1,059,900 |
| 06 Jan 2020 | 417.99 | 417.99 | 407.69 | 413.11 | 413.11 | 2,477,800 |
| 03 Jan 2020 | 404.02 | 417.17 | 403.00 | 413.74 | 413.74 | 2,990,100 |
| 02 Jan 2020 | 392.86 | 399.37 | 390.95 | 399.37 | 399.37 | 1,258,400 |
| 31 Dec 2019 | 391.75 | 391.98 | 387.07 | 389.38 | 389.38 | 775,400 |
| 30 Dec 2019 | 393.65 | 393.76 | 390.87 | 391.90 | 391.90 | 776,900 |
| 27 Dec 2019 | 393.99 | 394.50 | 391.94 | 393.60 | 393.60 | 728,800 |
| 26 Dec 2019 | 390.90 | 392.45 | 390.48 | 392.30 | 392.30 | 711,600 |
| 24 Dec 2019 | 392.35 | 392.35 | 389.53 | 390.17 | 390.17 | 516,300 |
| 23 Dec 2019 | 387.66 | 394.69 | 387.59 | 391.90 | 391.90 | 1,050,400 |
| 20 Dec 2019 | 385.03 | 386.64 | 383.00 | 386.47 | 386.47 | 1,599,600 |
| 19 Dec 2019 | 380.99 | 384.68 | 380.23 | 383.15 | 383.15 | 766,300 |
| 18 Dec 2019 | 387.40 | 387.64 | 379.66 | 380.57 | 380.57 | 1,526,000 |
| 17 Dec 2019 | 385.00 | 388.00 | 385.00 | 386.89 | 386.89 | 730,000 |
| 16 Dec 2019 | 387.90 | 388.35 | 384.05 | 385.95 | 385.95 | 847,500 |
| 13 Dec 2019 | 384.00 | 387.78 | 384.00 | 386.47 | 386.47 | 658,000 |
| 12 Dec 2019 | 386.00 | 387.79 | 383.45 | 384.05 | 384.05 | 736,100 |
| 11 Dec 2019 | 385.51 | 386.61 | 384.03 | 386.24 | 386.24 | 578,900 |
| 10 Dec 2019 | 383.50 | 386.77 | 383.25 | 384.44 | 384.44 | 862,100 |
| 09 Dec 2019 | 386.22 | 387.42 | 383.23 | 383.34 | 383.34 | 821,600 |
| 06 Dec 2019 | 387.17 | 388.90 | 385.10 | 386.86 | 386.86 | 709,600 |
| 05 Dec 2019 | 386.06 | 386.50 | 383.01 | 385.94 | 385.94 | 1,203,700 |
| 04 Dec 2019 | 383.53 | 387.95 | 382.28 | 384.58 | 384.58 | 1,081,100 |
| 03 Dec 2019 | 381.43 | 384.64 | 380.14 | 381.62 | 381.62 | 1,384,300 |
| 02 Dec 2019 | 390.71 | 391.53 | 383.44 | 383.62 | 383.62 | 1,283,400 |
| 29 Nov 2019 | 392.00 | 392.20 | 390.04 | 391.03 | 391.03 | 401,500 |
| 29 Nov 2019 | 2.4 Dividend | |||||
| 27 Nov 2019 | 393.63 | 394.48 | 391.62 | 394.24 | 391.84 | 770,300 |
| 26 Nov 2019 | 390.60 | 395.95 | 389.98 | 392.50 | 390.11 | 1,206,600 |
| 25 Nov 2019 | 391.60 | 393.10 | 387.49 | 389.98 | 387.61 | 801,400 |
| 22 Nov 2019 | 390.19 | 391.39 | 387.82 | 390.74 | 388.36 | 758,600 |
| 21 Nov 2019 | 390.86 | 392.25 | 389.32 | 390.26 | 387.88 | 1,416,900 |
| 20 Nov 2019 | 391.06 | 393.54 | 390.25 | 392.70 | 390.31 | 907,700 |
| 19 Nov 2019 | 394.00 | 395.82 | 390.53 | 390.81 | 388.43 | 800,300 |
| 18 Nov 2019 | 393.00 | 395.68 | 391.95 | 392.76 | 390.37 | 827,700 |
| 15 Nov 2019 | 392.27 | 394.49 | 390.28 | 393.55 | 391.15 | 1,533,600 |
| 14 Nov 2019 | 387.28 | 392.30 | 387.28 | 390.16 | 387.78 | 915,600 |
| 13 Nov 2019 | 385.94 | 390.52 | 385.09 | 387.69 | 385.33 | 956,100 |
| 12 Nov 2019 | 381.56 | 387.50 | 381.56 | 386.30 | 383.95 | 910,700 |
| 11 Nov 2019 | 379.51 | 383.41 | 379.31 | 381.38 | 379.06 | 580,500 |
| 08 Nov 2019 | 377.60 | 382.88 | 377.60 | 381.86 | 379.54 | 783,500 |
| 07 Nov 2019 | 380.34 | 382.74 | 377.91 | 378.75 | 376.44 | 1,157,200 |
| 06 Nov 2019 | 374.49 | 379.93 | 374.03 | 379.79 | 377.48 | 1,505,700 |
| 05 Nov 2019 | 374.06 | 375.77 | 371.31 | 373.63 | 371.36 | 1,364,200 |
| 04 Nov 2019 | 379.93 | 380.78 | 372.18 | 374.48 | 372.20 | 1,117,500 |
| 01 Nov 2019 | 378.11 | 380.95 | 376.94 | 379.17 | 376.86 | 915,600 |
| 31 Oct 2019 | 377.92 | 380.18 | 375.26 | 376.68 | 374.39 | 911,600 |
| 30 Oct 2019 | 373.22 | 378.99 | 371.47 | 378.64 | 376.33 | 1,064,900 |
| 29 Oct 2019 | 371.65 | 375.25 | 370.04 | 371.10 | 368.84 | 1,298,400 |
| 28 Oct 2019 | 371.39 | 375.45 | 370.12 | 371.84 | 369.58 | 1,321,700 |
| 25 Oct 2019 | 374.38 | 374.89 | 369.54 | 370.73 | 368.47 | 1,173,500 |
| 24 Oct 2019 | 373.76 | 377.46 | 372.00 | 374.74 | 372.46 | 1,126,900 |
| 23 Oct 2019 | 373.78 | 374.99 | 368.73 | 373.09 | 370.82 | 1,279,700 |
| 22 Oct 2019 | 363.00 | 377.50 | 363.00 | 373.68 | 371.41 | 2,567,200 |
| 21 Oct 2019 | 374.01 | 375.89 | 372.73 | 374.05 | 371.77 | 1,160,000 |
| 18 Oct 2019 | 376.72 | 377.71 | 368.00 | 372.48 | 370.21 | 1,935,600 |
| 17 Oct 2019 | 383.55 | 384.21 | 376.29 | 377.06 | 374.76 | 1,004,600 |
| 16 Oct 2019 | 382.39 | 384.39 | 380.23 | 382.84 | 380.51 | 851,300 |
| 15 Oct 2019 | 383.69 | 385.70 | 382.07 | 382.75 | 380.42 | 835,300 |
| 14 Oct 2019 | 382.77 | 385.37 | 381.39 | 382.61 | 380.28 | 622,300 |
| 11 Oct 2019 | 389.79 | 390.73 | 381.25 | 381.47 | 379.15 | 1,327,000 |
| 10 Oct 2019 | 383.99 | 388.51 | 383.20 | 386.88 | 384.52 | 690,200 |
| 09 Oct 2019 | 384.83 | 386.33 | 382.50 | 384.61 | 382.27 | 712,000 |
| 08 Oct 2019 | 381.06 | 385.80 | 379.29 | 382.12 | 379.79 | 1,001,300 |
| 07 Oct 2019 | 385.01 | 386.68 | 382.69 | 383.78 | 381.44 | 850,100 |
| 04 Oct 2019 | 380.21 | 385.24 | 379.49 | 384.95 | 382.61 | 762,200 |
| 03 Oct 2019 | 378.87 | 381.19 | 374.33 | 380.06 | 377.75 | 849,800 |
| 02 Oct 2019 | 382.74 | 383.06 | 374.07 | 378.16 | 375.86 | 1,759,000 |
| 01 Oct 2019 | 391.43 | 392.48 | 383.89 | 384.19 | 381.85 | 1,240,000 |
| 30 Sep 2019 | 388.56 | 393.82 | 388.42 | 390.06 | 387.69 | 1,293,200 |
| 27 Sep 2019 | 395.94 | 395.95 | 386.43 | 387.87 | 385.51 | 751,800 |
| 26 Sep 2019 | 391.25 | 394.64 | 388.93 | 392.92 | 390.53 | 875,400 |
| 25 Sep 2019 | 390.58 | 390.90 | 387.71 | 390.43 | 388.05 | 1,336,400 |
| 24 Sep 2019 | 390.00 | 392.99 | 387.21 | 389.17 | 386.80 | 1,162,400 |
| 23 Sep 2019 | 388.07 | 390.06 | 386.11 | 387.67 | 385.31 | 1,132,200 |
| 20 Sep 2019 | 394.49 | 395.44 | 388.05 | 388.25 | 385.89 | 2,106,700 |
| 19 Sep 2019 | 397.14 | 398.50 | 393.03 | 393.43 | 391.03 | 1,044,400 |
| 18 Sep 2019 | 394.78 | 397.23 | 391.55 | 397.04 | 394.62 | 780,300 |
| 17 Sep 2019 | 392.47 | 399.96 | 388.43 | 393.98 | 391.58 | 975,800 |
| 16 Sep 2019 | 388.90 | 394.60 | 386.89 | 392.66 | 390.27 | 1,689,900 |
| 13 Sep 2019 | 387.77 | 387.77 | 383.60 | 384.86 | 382.52 | 898,600 |
| 12 Sep 2019 | 384.49 | 388.51 | 383.27 | 386.63 | 384.28 | 855,100 |
| 11 Sep 2019 | 381.20 | 385.80 | 380.06 | 381.55 | 379.23 | 1,125,300 |
| 10 Sep 2019 | 377.29 | 381.32 | 370.46 | 381.32 | 379.00 | 1,297,600 |
| 09 Sep 2019 | 387.95 | 388.29 | 380.04 | 380.21 | 377.90 | 1,146,900 |
| 06 Sep 2019 | 387.28 | 388.45 | 385.81 | 386.56 | 384.21 | 701,100 |
| 05 Sep 2019 | 390.48 | 393.43 | 384.98 | 385.15 | 382.81 | 941,500 |
| 04 Sep 2019 | 387.31 | 389.70 | 385.90 | 389.08 | 386.71 | 792,200 |
| 03 Sep 2019 | 380.99 | 385.18 | 379.79 | 384.69 | 382.35 | 891,700 |
| 30 Aug 2019 | 383.25 | 384.74 | 381.51 | 384.11 | 381.77 | 760,700 |
| 30 Aug 2019 | 2.2 Dividend | |||||
| 29 Aug 2019 | 384.53 | 385.78 | 380.80 | 384.43 | 379.90 | 1,063,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...