UK markets close in 5 hours 15 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
474.59-0.33 (-0.07%)
At close: 04:00PM EDT
475.00 +0.41 (+0.09%)
Pre-market: 06:07AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024475.00476.13472.85474.59474.59881,200
19 Jul 2024479.54479.54472.81474.92474.92889,400
18 Jul 2024474.50480.86473.02476.00476.00981,100
17 Jul 2024470.00476.78469.70476.07476.071,123,100
16 Jul 2024463.75469.19463.75468.58468.58736,400
15 Jul 2024466.71467.25462.78463.88463.88783,000
12 Jul 2024462.36464.90459.53463.73463.73579,400
11 Jul 2024459.92465.77456.11460.38460.381,132,900
10 Jul 2024460.37461.39457.25461.01461.01656,000
09 Jul 2024461.70462.62459.76460.30460.30537,100
08 Jul 2024462.68464.57461.12461.76461.76447,700
05 Jul 2024464.98465.00459.69462.16462.16631,400
03 Jul 2024465.49466.47464.13466.03466.03313,300
02 Jul 2024465.60466.67464.02465.70465.70502,500
01 Jul 2024470.77471.68464.76466.44466.44562,500
28 Jun 2024470.05471.75464.87467.10467.103,472,500
27 Jun 2024468.88468.88465.31467.13467.13871,000
26 Jun 2024467.00468.10463.72466.99466.99932,100
25 Jun 2024470.82471.62466.66468.07468.07715,800
24 Jun 2024468.96475.69467.82471.51471.511,031,500
21 Jun 2024467.15469.80463.65467.60467.603,365,200
20 Jun 2024460.00467.49459.16466.34466.341,041,400
18 Jun 2024459.80460.70457.39460.00460.00657,900
17 Jun 2024457.75459.19456.31459.01459.01669,700
14 Jun 2024456.50458.56454.44458.34458.34702,800
13 Jun 2024458.64459.75456.01458.56458.56742,000
12 Jun 2024462.30463.23457.67459.11459.111,026,400
11 Jun 2024465.68466.58462.58462.80462.80908,300
10 Jun 2024470.75470.75465.76467.46467.46900,400
07 Jun 2024468.81475.29468.62470.13470.131,042,800
06 Jun 2024465.23469.79464.35468.62468.62768,100
05 Jun 2024468.42468.85463.62465.23465.23915,300
04 Jun 2024467.51470.16466.16468.89468.89845,800
03 Jun 2024466.00470.52465.01467.60467.60990,100
03 Jun 20243.15 Dividend
31 May 2024460.90470.36459.49470.34467.191,651,600
30 May 2024455.00462.94455.00460.94457.851,173,600
29 May 2024455.98456.00451.80452.72449.691,268,000
28 May 2024465.61466.00457.25458.48455.411,150,400
24 May 2024467.67468.66465.47467.35464.22513,700
23 May 2024468.09469.68466.23467.08463.95867,000
22 May 2024467.47469.90466.78469.71466.56548,700
21 May 2024468.00469.12466.84468.31465.17558,900
20 May 2024467.77468.77464.92467.08463.95735,200
17 May 2024465.84467.00463.15466.20463.08677,200
16 May 2024463.60468.32453.00464.83461.721,130,800
15 May 2024466.28467.40463.51464.08460.97803,900
14 May 2024471.11471.11466.80467.18464.05565,500
13 May 2024469.88472.35469.50470.56467.41634,300
10 May 2024469.00470.62467.98468.88465.74482,500
09 May 2024466.08468.76465.21468.39465.25594,800
08 May 2024467.50468.00463.78466.16463.04599,000
07 May 2024464.00466.81463.16466.68463.55723,400
06 May 2024463.16463.50460.18462.78459.68796,300
03 May 2024462.93462.93457.17461.91458.82910,700
02 May 2024461.10463.60459.00463.20460.101,011,400
01 May 2024462.61465.40460.56461.73458.64994,700
30 Apr 2024467.08467.98463.62464.93461.82711,800
29 Apr 2024461.99467.65461.96467.55464.42951,500
26 Apr 2024463.90466.00459.17461.29458.20858,000
25 Apr 2024457.95465.60457.53464.78461.67927,700
24 Apr 2024462.70463.69456.06459.14456.071,018,900
23 Apr 2024466.11473.54457.66460.08457.001,789,500
22 Apr 2024465.23469.54460.41461.33458.241,820,900
19 Apr 2024457.80465.36457.28463.87460.761,387,500
18 Apr 2024454.84458.05454.27456.09453.04714,900
17 Apr 2024456.71457.24451.73456.05453.00848,300
16 Apr 2024454.71458.85453.63454.31451.271,452,300
15 Apr 2024458.99459.30451.63453.08450.052,442,100
12 Apr 2024454.11457.98450.11450.40447.381,250,100
11 Apr 2024451.50453.75448.95452.32449.29942,800
10 Apr 2024444.69452.61442.84451.71448.681,247,700
09 Apr 2024448.69452.06446.18447.57444.57842,800
08 Apr 2024456.00457.00452.27452.38449.35751,100
05 Apr 2024452.41455.57449.85455.38452.33891,500
04 Apr 2024450.26455.98447.15454.04451.001,398,300
03 Apr 2024452.92454.15447.59447.90444.90758,600
02 Apr 2024453.63455.69452.56453.24450.20837,900
01 Apr 2024454.14455.36451.22452.79449.76717,100
28 Mar 2024456.80457.11453.95454.87451.821,119,500
27 Mar 2024447.88457.11447.86456.78453.721,277,700
26 Mar 2024446.50448.62445.86445.99443.00766,700
25 Mar 2024447.86448.55444.81446.31443.32775,000
22 Mar 2024444.50446.25443.67445.88442.891,007,600
21 Mar 2024441.36443.89439.33443.16440.19912,100
20 Mar 2024437.03440.96436.56440.41437.46845,000
19 Mar 2024435.25437.29433.98437.19434.26898,700
18 Mar 2024435.82436.09431.68433.20430.30965,300
15 Mar 2024433.15438.21433.15435.82432.905,151,300
14 Mar 2024436.36437.61433.30435.77432.851,153,600
13 Mar 2024435.71437.79433.74434.60431.69987,100
12 Mar 2024432.92435.78432.35434.91432.00825,100
11 Mar 2024434.31436.01432.60434.75431.84951,000
08 Mar 2024428.50432.98427.57432.90430.00762,800
07 Mar 2024434.00435.58429.48429.99427.111,085,800
06 Mar 2024431.98433.81430.92433.48430.58775,300
05 Mar 2024433.74436.01429.76431.98429.091,038,000
04 Mar 2024428.57433.88426.95431.94429.051,271,900
01 Mar 2024427.90428.91424.00426.46423.601,058,600
29 Feb 2024429.33430.75427.56428.24425.371,503,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...