LMT - Lockheed Martin Corporation
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Nov 2019 | 381.56 | 386.36 | 381.99 | 386.35 | 386.35 | 240,968 |
| 11 Nov 2019 | 379.51 | 383.41 | 379.31 | 381.38 | 381.38 | 580,500 |
| 08 Nov 2019 | 377.60 | 382.88 | 377.60 | 381.86 | 381.86 | 783,500 |
| 07 Nov 2019 | 380.34 | 382.74 | 377.91 | 378.75 | 378.75 | 1,157,200 |
| 06 Nov 2019 | 374.49 | 379.93 | 374.03 | 379.79 | 379.79 | 1,505,700 |
| 05 Nov 2019 | 374.06 | 375.77 | 371.31 | 373.63 | 373.63 | 1,364,200 |
| 04 Nov 2019 | 379.93 | 380.78 | 372.18 | 374.48 | 374.48 | 1,117,500 |
| 01 Nov 2019 | 378.11 | 380.95 | 376.94 | 379.17 | 379.17 | 915,600 |
| 31 Oct 2019 | 377.92 | 380.18 | 375.26 | 376.68 | 376.68 | 911,600 |
| 30 Oct 2019 | 373.22 | 378.99 | 371.47 | 378.64 | 378.64 | 1,064,900 |
| 29 Oct 2019 | 371.65 | 375.25 | 370.04 | 371.10 | 371.10 | 1,298,400 |
| 28 Oct 2019 | 371.39 | 375.45 | 370.12 | 371.84 | 371.84 | 1,321,700 |
| 25 Oct 2019 | 374.38 | 374.89 | 369.54 | 370.73 | 370.73 | 1,173,500 |
| 24 Oct 2019 | 373.76 | 377.46 | 372.00 | 374.74 | 374.74 | 1,126,900 |
| 23 Oct 2019 | 373.78 | 374.99 | 368.73 | 373.09 | 373.09 | 1,279,700 |
| 22 Oct 2019 | 363.00 | 377.50 | 363.00 | 373.68 | 373.68 | 2,567,200 |
| 21 Oct 2019 | 374.01 | 375.89 | 372.73 | 374.05 | 374.05 | 1,160,000 |
| 18 Oct 2019 | 376.72 | 377.71 | 368.00 | 372.48 | 372.48 | 1,935,600 |
| 17 Oct 2019 | 383.55 | 384.21 | 376.29 | 377.06 | 377.06 | 1,004,600 |
| 16 Oct 2019 | 382.39 | 384.39 | 380.23 | 382.84 | 382.84 | 851,300 |
| 15 Oct 2019 | 383.69 | 385.70 | 382.07 | 382.75 | 382.75 | 835,300 |
| 14 Oct 2019 | 382.77 | 385.37 | 381.39 | 382.61 | 382.61 | 622,300 |
| 11 Oct 2019 | 389.79 | 390.73 | 381.25 | 381.47 | 381.47 | 1,327,000 |
| 10 Oct 2019 | 383.99 | 388.51 | 383.20 | 386.88 | 386.88 | 690,200 |
| 09 Oct 2019 | 384.83 | 386.33 | 382.50 | 384.61 | 384.61 | 712,000 |
| 08 Oct 2019 | 381.06 | 385.80 | 379.29 | 382.12 | 382.12 | 1,001,300 |
| 07 Oct 2019 | 385.01 | 386.68 | 382.69 | 383.78 | 383.78 | 850,100 |
| 04 Oct 2019 | 380.21 | 385.24 | 379.49 | 384.95 | 384.95 | 762,200 |
| 03 Oct 2019 | 378.87 | 381.19 | 374.33 | 380.06 | 380.06 | 849,800 |
| 02 Oct 2019 | 382.74 | 383.06 | 374.07 | 378.16 | 378.16 | 1,759,000 |
| 01 Oct 2019 | 391.43 | 392.48 | 383.89 | 384.19 | 384.19 | 1,240,000 |
| 30 Sep 2019 | 388.56 | 393.82 | 388.42 | 390.06 | 390.06 | 1,293,200 |
| 27 Sep 2019 | 395.94 | 395.95 | 386.43 | 387.87 | 387.87 | 751,800 |
| 26 Sep 2019 | 391.25 | 394.64 | 388.93 | 392.92 | 392.92 | 875,400 |
| 25 Sep 2019 | 390.58 | 390.90 | 387.71 | 390.43 | 390.43 | 1,336,400 |
| 24 Sep 2019 | 390.00 | 392.99 | 387.21 | 389.17 | 389.17 | 1,162,400 |
| 23 Sep 2019 | 388.07 | 390.06 | 386.11 | 387.67 | 387.67 | 1,132,200 |
| 20 Sep 2019 | 394.49 | 395.44 | 388.05 | 388.25 | 388.25 | 2,106,700 |
| 19 Sep 2019 | 397.14 | 398.50 | 393.03 | 393.43 | 393.43 | 1,044,400 |
| 18 Sep 2019 | 394.78 | 397.23 | 391.55 | 397.04 | 397.04 | 780,300 |
| 17 Sep 2019 | 392.47 | 399.96 | 388.43 | 393.98 | 393.98 | 975,800 |
| 16 Sep 2019 | 388.90 | 394.60 | 386.89 | 392.66 | 392.66 | 1,689,900 |
| 13 Sep 2019 | 387.77 | 387.77 | 383.60 | 384.86 | 384.86 | 898,600 |
| 12 Sep 2019 | 384.49 | 388.51 | 383.27 | 386.63 | 386.63 | 855,100 |
| 11 Sep 2019 | 381.20 | 385.80 | 380.06 | 381.55 | 381.55 | 1,125,300 |
| 10 Sep 2019 | 377.29 | 381.32 | 370.46 | 381.32 | 381.32 | 1,297,600 |
| 09 Sep 2019 | 387.95 | 388.29 | 380.04 | 380.21 | 380.21 | 1,146,900 |
| 06 Sep 2019 | 387.28 | 388.45 | 385.81 | 386.56 | 386.56 | 701,100 |
| 05 Sep 2019 | 390.48 | 393.43 | 384.98 | 385.15 | 385.15 | 941,500 |
| 04 Sep 2019 | 387.31 | 389.70 | 385.90 | 389.08 | 389.08 | 792,200 |
| 03 Sep 2019 | 380.99 | 385.18 | 379.79 | 384.69 | 384.69 | 891,700 |
| 30 Aug 2019 | 383.25 | 384.74 | 381.51 | 384.11 | 384.11 | 760,700 |
| 30 Aug 2019 | 2.2 Dividend | |||||
| 29 Aug 2019 | 384.53 | 385.78 | 380.80 | 384.43 | 382.23 | 1,063,500 |
| 28 Aug 2019 | 379.04 | 383.00 | 376.77 | 380.97 | 378.79 | 820,500 |
| 27 Aug 2019 | 381.75 | 382.21 | 377.25 | 379.99 | 377.82 | 760,300 |
| 26 Aug 2019 | 380.00 | 380.56 | 375.50 | 380.32 | 378.14 | 688,100 |
| 23 Aug 2019 | 385.28 | 386.93 | 374.61 | 376.89 | 374.73 | 1,392,700 |
| 22 Aug 2019 | 383.00 | 386.65 | 380.72 | 385.88 | 383.67 | 742,600 |
| 21 Aug 2019 | 384.00 | 384.28 | 379.29 | 383.00 | 380.81 | 791,500 |
| 20 Aug 2019 | 380.50 | 384.10 | 379.50 | 381.75 | 379.57 | 920,600 |
| 19 Aug 2019 | 379.75 | 381.68 | 378.52 | 380.47 | 378.29 | 799,900 |
| 16 Aug 2019 | 376.10 | 378.34 | 373.37 | 377.00 | 374.84 | 821,400 |
| 15 Aug 2019 | 369.15 | 374.57 | 367.17 | 373.46 | 371.32 | 1,066,900 |
| 14 Aug 2019 | 376.00 | 376.00 | 367.36 | 368.94 | 366.83 | 1,469,100 |
| 13 Aug 2019 | 377.99 | 381.51 | 375.28 | 377.22 | 375.06 | 1,054,900 |
| 12 Aug 2019 | 375.00 | 378.05 | 373.60 | 377.00 | 374.84 | 706,100 |
| 09 Aug 2019 | 376.10 | 379.36 | 373.33 | 377.01 | 374.85 | 872,000 |
| 08 Aug 2019 | 370.01 | 378.40 | 370.01 | 377.17 | 375.01 | 1,185,800 |
| 07 Aug 2019 | 364.02 | 370.93 | 362.02 | 369.30 | 367.19 | 1,243,000 |
| 06 Aug 2019 | 361.28 | 366.89 | 358.84 | 366.78 | 364.68 | 1,124,900 |
| 05 Aug 2019 | 356.55 | 361.10 | 353.97 | 358.43 | 356.38 | 1,464,600 |
| 02 Aug 2019 | 364.13 | 364.31 | 359.49 | 361.91 | 359.84 | 836,300 |
| 01 Aug 2019 | 361.72 | 367.34 | 359.19 | 363.09 | 361.01 | 1,220,300 |
| 31 Jul 2019 | 365.91 | 368.71 | 359.29 | 362.17 | 360.10 | 1,037,100 |
| 30 Jul 2019 | 368.63 | 370.67 | 365.33 | 365.99 | 363.90 | 699,400 |
| 29 Jul 2019 | 369.41 | 370.11 | 367.95 | 369.62 | 367.50 | 659,200 |
| 26 Jul 2019 | 369.61 | 370.71 | 367.78 | 369.46 | 367.35 | 791,300 |
| 25 Jul 2019 | 368.76 | 372.71 | 367.15 | 370.32 | 368.20 | 1,143,300 |
| 24 Jul 2019 | 358.20 | 368.99 | 358.00 | 368.90 | 366.79 | 1,900,400 |
| 23 Jul 2019 | 363.00 | 363.00 | 350.81 | 357.80 | 355.75 | 2,343,900 |
| 22 Jul 2019 | 357.44 | 358.47 | 355.56 | 357.63 | 355.58 | 1,144,700 |
| 19 Jul 2019 | 357.64 | 359.10 | 355.85 | 356.96 | 354.92 | 1,463,300 |
| 18 Jul 2019 | 358.29 | 358.38 | 352.79 | 356.21 | 354.17 | 1,704,900 |
| 17 Jul 2019 | 365.35 | 365.47 | 357.85 | 358.47 | 356.42 | 1,867,000 |
| 16 Jul 2019 | 368.00 | 368.42 | 365.16 | 365.35 | 363.26 | 1,027,100 |
| 15 Jul 2019 | 369.84 | 370.01 | 366.90 | 367.69 | 365.59 | 1,010,700 |
| 12 Jul 2019 | 369.20 | 369.51 | 366.83 | 369.45 | 367.34 | 1,148,700 |
| 11 Jul 2019 | 368.16 | 369.38 | 366.21 | 368.23 | 366.12 | 1,358,000 |
| 10 Jul 2019 | 370.00 | 373.37 | 367.84 | 368.16 | 366.05 | 818,700 |
| 09 Jul 2019 | 367.75 | 370.25 | 366.10 | 369.73 | 367.61 | 651,000 |
| 08 Jul 2019 | 368.54 | 369.92 | 366.78 | 369.18 | 367.07 | 646,600 |
| 05 Jul 2019 | 369.88 | 370.83 | 366.67 | 369.92 | 367.80 | 716,900 |
| 03 Jul 2019 | 367.94 | 370.47 | 365.35 | 370.38 | 368.26 | 742,100 |
| 02 Jul 2019 | 361.58 | 367.57 | 361.07 | 367.57 | 365.47 | 1,052,800 |
| 01 Jul 2019 | 365.41 | 366.77 | 361.05 | 361.47 | 359.40 | 1,003,900 |
| 28 Jun 2019 | 359.48 | 363.75 | 357.67 | 363.54 | 361.46 | 1,369,600 |
| 27 Jun 2019 | 359.93 | 360.52 | 357.26 | 359.09 | 357.04 | 826,500 |
| 26 Jun 2019 | 361.64 | 362.00 | 357.00 | 359.50 | 357.44 | 977,700 |
| 25 Jun 2019 | 360.00 | 362.80 | 359.74 | 360.56 | 358.50 | 1,168,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...