UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
403.96+4.35 (+1.09%)
At close: 04:04PM EDT
404.55 +0.59 (+0.15%)
After hours: 04:48PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022398.56404.67396.01403.96403.961,123,492
06 Oct 2022401.62403.60398.08399.61399.61746,400
05 Oct 2022406.11407.66400.78402.51402.51828,400
04 Oct 2022403.11407.84399.83406.11406.111,060,000
03 Oct 2022389.74402.83389.08399.74399.741,273,800
30 Sept 2022381.63389.90381.55386.29386.291,343,200
29 Sept 2022398.98399.41385.89389.79389.791,127,700
28 Sept 2022397.20402.09391.10400.00400.001,161,500
27 Sept 2022409.20410.32398.37399.74399.741,051,900
26 Sept 2022411.69412.21406.51407.65407.651,208,300
23 Sept 2022419.78420.01407.58413.07413.071,874,300
22 Sept 2022419.83424.72413.00422.08422.081,409,900
21 Sept 2022427.99433.79420.03420.20420.202,106,400
20 Sept 2022416.00421.41412.34420.58420.581,112,100
19 Sept 2022414.00417.64412.73416.52416.52695,500
16 Sept 2022411.25415.77410.01414.29414.292,023,300
15 Sept 2022414.83414.83410.73413.59413.591,189,200
14 Sept 2022410.19418.40408.30416.63416.631,004,100
13 Sept 2022417.32420.80407.36409.33409.331,621,200
12 Sept 2022421.00421.49417.50418.64418.641,349,700
09 Sept 2022420.69423.62419.02421.53421.531,284,600
08 Sept 2022419.57421.07414.77419.65419.651,112,600
07 Sept 2022415.35420.90412.26420.14420.141,255,700
06 Sept 2022419.01423.27415.78417.78417.78962,500
02 Sept 2022424.99425.69417.55418.57418.57869,800
01 Sept 2022418.24423.58417.80422.61422.61948,800
31 Aug 2022422.36424.74420.02420.11420.11909,300
30 Aug 2022429.44430.37424.01425.11425.11976,100
29 Aug 2022427.66433.90426.48429.68429.68868,100
26 Aug 2022440.40442.78430.94431.13431.13876,200
25 Aug 2022433.71438.84432.43438.64438.64727,600
24 Aug 2022433.99435.45430.94433.71433.71740,200
23 Aug 2022432.93434.73430.30433.12433.12915,200
22 Aug 2022438.51441.64431.84432.33432.331,086,700
19 Aug 2022438.48440.92436.04440.03440.031,013,600
18 Aug 2022441.91444.58436.87439.35439.35866,500
17 Aug 2022436.13445.49435.00441.59441.59996,500
16 Aug 2022436.92445.00436.92440.16440.16851,100
15 Aug 2022432.68439.97429.86438.01438.01884,900
12 Aug 2022428.90434.29427.19434.24434.24978,000
11 Aug 2022429.24432.49427.20428.85428.85949,300
10 Aug 2022430.07432.25426.34429.99429.991,409,300
09 Aug 2022426.95431.88425.70428.55428.55747,400
08 Aug 2022427.50429.37421.68423.86423.86814,800
05 Aug 2022425.26427.84419.53426.41426.41932,500
04 Aug 2022430.71434.65426.89428.13428.131,126,400
03 Aug 2022427.27431.76419.64429.30429.301,330,500
02 Aug 2022425.01432.84419.10428.78428.782,453,900
01 Aug 2022418.24428.50416.64419.28419.281,721,900
29 Jul 2022406.49414.15402.00413.81413.811,493,500
28 Jul 2022399.15406.77396.14406.08406.081,014,600
27 Jul 2022397.79399.25394.00398.54398.54838,600
26 Jul 2022400.18402.98396.57396.81396.81992,400
25 Jul 2022394.37403.73393.63399.80399.801,038,300
22 Jul 2022399.95401.97393.46394.74394.74769,400
21 Jul 2022394.32395.55389.64395.20395.20941,000
20 Jul 2022390.66397.48385.67395.22395.221,560,300
19 Jul 2022378.82390.57373.67390.38390.383,023,800
18 Jul 2022399.97400.00387.03387.28387.282,759,700
15 Jul 2022403.71403.71397.81398.38398.381,223,200
14 Jul 2022403.19405.37397.52400.31400.311,160,700
13 Jul 2022409.11417.77407.73408.00408.001,155,500
12 Jul 2022419.47419.89412.60413.99413.99680,500
11 Jul 2022417.90423.00415.38419.07419.07602,600
08 Jul 2022425.54426.97419.97420.35420.35682,000
07 Jul 2022424.48428.00419.55422.19422.191,177,100
06 Jul 2022416.90427.86415.28425.89425.891,044,900
05 Jul 2022424.79425.77407.21415.25415.251,712,800
01 Jul 2022429.74434.96424.48433.52433.521,296,900
30 Jun 2022418.16430.32416.88429.96429.961,269,500
29 Jun 2022423.06424.41416.43418.89418.89733,800
28 Jun 2022423.00427.56419.35420.71420.71953,300
27 Jun 2022419.04423.19417.47419.25419.25779,000
24 Jun 2022415.84419.48410.68419.04419.041,768,000
23 Jun 2022415.37416.27407.18410.62410.62988,700
22 Jun 2022414.06420.42411.79415.45415.451,073,300
21 Jun 2022412.00420.50409.01418.96418.961,474,400
17 Jun 2022403.57405.40394.66404.01404.013,757,100
16 Jun 2022410.43412.89403.02404.79404.791,580,300
15 Jun 2022417.56419.00408.87414.10414.101,241,700
14 Jun 2022424.01424.16411.11416.17416.171,497,800
13 Jun 2022424.40428.36421.52423.93423.931,483,000
10 Jun 2022431.00434.35425.75430.19430.191,165,700
09 Jun 2022443.42443.55432.50432.72432.72995,100
08 Jun 2022452.00454.64442.91443.41443.411,151,600
07 Jun 2022442.00456.67441.40456.30456.301,126,000
06 Jun 2022443.82446.00441.56443.41443.41690,000
03 Jun 2022440.00446.58439.16442.69442.69928,000
02 Jun 2022441.76442.54430.44441.11441.111,210,000
01 Jun 2022443.03443.85436.49439.30439.301,199,000
31 May 2022443.00445.00438.41440.11440.112,539,100
27 May 2022451.14451.47444.46450.56450.561,265,800
26 May 2022450.00454.06447.77447.99447.991,143,100
25 May 2022443.48448.63441.30447.54447.541,032,200
24 May 2022433.00443.31433.00442.78442.781,034,100
23 May 2022427.44435.65427.44433.03433.031,038,200
20 May 2022428.00428.00417.29424.15424.151,632,500
19 May 2022430.85432.99419.29425.62425.621,539,800
18 May 2022441.00442.07433.10434.33434.33986,900
17 May 2022439.81442.22431.26441.00441.00798,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...