UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.43+2.00 (+0.59%)
As of 3:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021343.50346.06338.44342.43342.431,155,496
05 Mar 2021338.47341.17335.13340.43340.431,450,700
04 Mar 2021340.48344.35334.15338.25338.252,196,700
03 Mar 2021339.61346.33338.59340.91340.914,052,300
02 Mar 2021333.27340.01332.67338.59338.592,076,300
01 Mar 2021334.00337.72332.82333.47333.471,654,500
26 Feb 2021338.00338.76330.00330.25330.252,024,000
26 Feb 20212.6 Dividend
25 Feb 2021345.80349.10340.67341.69339.091,568,000
24 Feb 2021347.28350.30344.61346.53343.892,068,700
23 Feb 2021345.13347.47338.33346.23343.602,400,000
22 Feb 2021333.80343.56333.21340.47337.881,657,200
19 Feb 2021339.07339.09335.25335.42332.871,849,200
18 Feb 2021336.88339.58335.28337.92335.351,296,200
17 Feb 2021334.70339.27332.79337.00334.442,010,900
16 Feb 2021339.25340.00333.82335.03332.481,668,400
12 Feb 2021338.40340.64336.56337.73335.161,207,300
11 Feb 2021340.78344.61338.03339.14336.561,181,600
10 Feb 2021343.22343.74339.15342.19339.591,728,900
09 Feb 2021338.54344.51336.57342.34339.741,677,500
08 Feb 2021339.01339.50335.20337.84335.271,549,900
05 Feb 2021339.59341.42336.50337.04334.481,454,700
04 Feb 2021333.99338.42332.18337.23334.662,174,100
03 Feb 2021331.68333.40328.30332.39329.862,683,100
02 Feb 2021327.43335.20326.69332.70330.172,065,400
01 Feb 2021324.88325.65319.81324.03321.561,615,500
29 Jan 2021327.10328.98321.72321.82319.372,101,100
28 Jan 2021332.14334.68327.18327.93325.431,837,800
27 Jan 2021332.28335.73329.67332.51329.982,666,300
26 Jan 2021339.00343.98330.69330.69328.173,542,400
25 Jan 2021339.36346.89337.90343.51340.901,976,600
22 Jan 2021338.74341.84337.21339.88337.291,557,600
21 Jan 2021341.67343.61338.96339.67337.091,662,700
20 Jan 2021342.54343.78339.22341.67339.071,780,000
19 Jan 2021350.74350.97341.48341.50338.902,017,200
15 Jan 2021347.09350.50344.28347.27344.631,853,100
14 Jan 2021348.00354.79346.85347.44344.801,965,600
13 Jan 2021341.41347.20339.17345.49342.861,648,100
12 Jan 2021336.52343.37335.63341.85339.253,002,200
11 Jan 2021335.00339.00333.32337.68335.113,204,000
08 Jan 2021341.88343.47335.01336.10333.543,226,300
07 Jan 2021344.36347.85341.34342.55339.942,048,900
06 Jan 2021343.00351.92342.78348.03345.381,897,500
05 Jan 2021344.64351.19343.30348.79346.141,479,100
04 Jan 2021354.98354.98341.07344.64342.021,887,200
31 Dec 2020353.82356.03352.23354.98352.281,318,500
30 Dec 2020353.00356.61353.00354.16351.47840,800
29 Dec 2020356.00357.35351.80353.90351.211,055,900
28 Dec 2020353.11357.82351.71354.18351.481,023,400
24 Dec 2020352.83354.06350.40351.97349.29508,800
23 Dec 2020349.95355.00349.40351.60348.921,307,500
22 Dec 2020349.35350.62347.39347.92345.271,820,800
21 Dec 2020353.16353.94346.60349.35346.692,128,700
18 Dec 2020352.04356.79350.01356.03353.324,342,000
17 Dec 2020355.93357.66351.88352.60349.921,658,100
16 Dec 2020357.25357.90353.65354.57351.871,986,200
15 Dec 2020358.73359.89355.45357.57354.851,521,000
14 Dec 2020363.50365.62357.44357.66354.941,370,500
11 Dec 2020354.55363.12354.19361.71358.961,409,800
10 Dec 2020359.52364.22355.20355.39352.691,378,700
09 Dec 2020359.85362.59356.95361.35358.601,522,200
08 Dec 2020360.98363.17358.84359.23356.501,783,600
07 Dec 2020366.90366.90360.54362.13359.371,390,500
04 Dec 2020363.12367.73362.11366.61363.821,222,600
03 Dec 2020362.12369.50360.96362.03359.281,758,400
02 Dec 2020364.99365.99360.01361.36358.612,520,000
01 Dec 2020368.47373.29364.87364.99362.211,300,800
30 Nov 2020370.79372.44363.39365.00362.221,608,400
30 Nov 20202.6 Dividend
27 Nov 2020378.81378.81373.45374.34368.91612,300
25 Nov 2020377.09381.95376.23378.34372.85854,800
24 Nov 2020375.28378.48373.06378.48372.99959,000
23 Nov 2020371.54374.53369.86370.85365.47929,200
20 Nov 2020375.97377.24367.62368.02362.681,117,500
19 Nov 2020375.00377.75372.17376.46371.001,075,400
18 Nov 2020377.49383.47376.24377.56372.081,066,800
17 Nov 2020375.66380.48375.25375.90370.451,321,100
16 Nov 2020378.05380.69376.08377.13371.661,306,700
13 Nov 2020370.57376.00369.23375.14369.70921,000
12 Nov 2020367.50370.57365.51367.89362.55856,100
11 Nov 2020372.87373.33365.68369.28363.921,115,200
10 Nov 2020365.00373.44363.94371.28365.901,708,000
09 Nov 2020379.60381.52363.73363.95358.671,956,900
06 Nov 2020363.30363.73357.95361.27356.031,401,600
05 Nov 2020374.55376.50363.77364.70359.411,709,300
04 Nov 2020371.07381.46369.51372.16366.762,146,400
03 Nov 2020357.13366.20356.21363.44358.171,484,600
02 Nov 2020356.12359.91350.72352.42347.311,707,700
30 Oct 2020350.64353.73345.65350.13345.051,309,800
29 Oct 2020350.00356.23348.29352.44347.331,548,000
28 Oct 2020356.87360.00350.45350.86345.771,679,900
27 Oct 2020367.00367.98360.81362.43357.17977,400
26 Oct 2020369.43369.87362.50368.55363.211,387,200
23 Oct 2020371.34376.19369.01374.33368.901,178,800
22 Oct 2020367.50371.11365.15368.96363.611,255,100
21 Oct 2020372.21375.00365.00367.14361.821,931,200
20 Oct 2020382.59385.79371.80372.21366.811,779,200
19 Oct 2020387.24389.60381.67383.71378.151,181,000
16 Oct 2020388.49389.78386.09386.50380.89952,100
15 Oct 2020387.33388.87383.22386.12380.52792,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...