UK Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
390.78+3.01 (+0.78%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 2021390.17392.10388.59390.78390.78799,800
13 May 2021381.78390.38380.95387.77387.771,105,800
12 May 2021387.97390.35380.20380.62380.621,633,700
11 May 2021391.03391.68384.41387.82387.821,353,200
10 May 2021391.36396.99391.29393.14393.141,578,600
07 May 2021387.00392.60385.89390.34390.341,203,700
06 May 2021387.99389.30386.00387.34387.341,079,500
05 May 2021386.34386.93383.86386.37386.37759,800
04 May 2021387.25390.15384.54387.48387.481,509,600
03 May 2021379.77386.39379.06385.31385.311,347,400
30 Apr 2021378.86382.00377.60380.56380.561,103,700
29 Apr 2021375.00381.98374.84380.35380.351,385,600
28 Apr 2021373.46373.88370.95372.94372.941,110,400
27 Apr 2021371.50374.24370.14373.22373.221,564,900
26 Apr 2021374.28375.31370.72371.98371.981,518,100
23 Apr 2021378.59378.59373.32377.29377.291,298,000
22 Apr 2021386.77386.77378.40380.09380.091,670,500
21 Apr 2021387.52390.89384.95387.24387.241,358,500
20 Apr 2021388.00391.50384.62387.33387.331,370,100
19 Apr 2021392.00392.39386.62391.73391.731,317,600
16 Apr 2021392.82394.34389.80391.81391.811,499,500
15 Apr 2021388.67392.00387.70390.63390.631,289,400
14 Apr 2021387.40391.24387.00388.67388.671,078,800
13 Apr 2021386.56388.20384.34387.11387.111,124,300
12 Apr 2021387.13388.71384.29387.85387.851,067,400
09 Apr 2021386.88390.26383.66386.23386.231,400,900
08 Apr 2021379.60387.42378.31386.02386.021,863,400
07 Apr 2021378.74380.40376.07380.19380.19976,900
06 Apr 2021376.51380.10376.32378.97378.971,035,700
05 Apr 2021372.06380.40372.06378.75378.751,489,300
01 Apr 2021368.99372.99368.34371.02371.021,261,600
31 Mar 2021370.75372.61367.38369.50369.501,375,500
30 Mar 2021373.25374.13368.61370.54370.541,518,600
29 Mar 2021365.00374.24365.00372.79372.792,245,500
26 Mar 2021362.31365.25359.75364.71364.712,010,500
25 Mar 2021354.77361.79354.22361.22361.221,598,100
24 Mar 2021354.99362.68354.99356.12356.121,592,300
23 Mar 2021357.11359.25352.67353.61353.611,474,600
22 Mar 2021352.00358.37352.00357.66357.662,190,900
19 Mar 2021359.43359.43350.10355.07355.075,739,100
18 Mar 2021353.87359.00352.54358.45358.452,272,200
17 Mar 2021347.83355.55347.13351.02351.022,083,000
16 Mar 2021346.51349.00342.30347.13347.131,687,700
15 Mar 2021344.38346.64342.60346.41346.412,055,800
12 Mar 2021339.64343.65338.62340.19340.192,151,900
11 Mar 2021341.00343.63338.46339.73339.731,673,500
10 Mar 2021339.41343.19335.69340.84340.841,760,100
09 Mar 2021341.41342.85337.27337.50337.501,448,800
08 Mar 2021343.50346.06338.44341.45341.451,599,100
05 Mar 2021338.47341.17335.13340.43340.431,451,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...