LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2019376.72377.71368.00372.48372.481,935,600
17 Oct 2019383.55384.21376.29377.06377.061,004,600
16 Oct 2019382.39384.39380.23382.84382.84851,300
15 Oct 2019383.69385.70382.07382.75382.75835,300
14 Oct 2019382.77385.37381.39382.61382.61622,300
11 Oct 2019389.79390.73381.25381.47381.471,327,000
10 Oct 2019383.99388.51383.20386.88386.88690,200
09 Oct 2019384.83386.33382.50384.61384.61712,000
08 Oct 2019381.06385.80379.29382.12382.121,001,300
07 Oct 2019385.01386.68382.69383.78383.78850,100
04 Oct 2019380.21385.24379.49384.95384.95762,200
03 Oct 2019378.87381.19374.33380.06380.06849,800
02 Oct 2019382.74383.06374.07378.16378.161,759,000
01 Oct 2019391.43392.48383.89384.19384.191,240,000
30 Sep 2019388.56393.82388.42390.06390.061,293,200
27 Sep 2019395.94395.95386.43387.87387.87751,800
26 Sep 2019391.25394.64388.93392.92392.92875,400
25 Sep 2019390.58390.90387.71390.43390.431,336,400
24 Sep 2019390.00392.99387.21389.17389.171,162,400
23 Sep 2019388.07390.06386.11387.67387.671,132,200
20 Sep 2019394.49395.44388.05388.25388.252,106,700
19 Sep 2019397.14398.50393.03393.43393.431,044,400
18 Sep 2019394.78397.23391.55397.04397.04780,300
17 Sep 2019392.47399.96388.43393.98393.98975,800
16 Sep 2019388.90394.60386.89392.66392.661,689,900
13 Sep 2019387.77387.77383.60384.86384.86898,600
12 Sep 2019384.49388.51383.27386.63386.63855,100
11 Sep 2019381.20385.80380.06381.55381.551,125,300
10 Sep 2019377.29381.32370.46381.32381.321,297,600
09 Sep 2019387.95388.29380.04380.21380.211,146,900
06 Sep 2019387.28388.45385.81386.56386.56701,100
05 Sep 2019390.48393.43384.98385.15385.15941,500
04 Sep 2019387.31389.70385.90389.08389.08792,200
03 Sep 2019380.99385.18379.79384.69384.69891,700
30 Aug 2019383.25384.74381.51384.11384.11760,700
30 Aug 20192.2 Dividend
29 Aug 2019384.53385.78380.80384.43382.231,063,500
28 Aug 2019379.04383.00376.77380.97378.79820,500
27 Aug 2019381.75382.21377.25379.99377.82760,300
26 Aug 2019380.00380.56375.50380.32378.14688,100
23 Aug 2019385.28386.93374.61376.89374.731,392,700
22 Aug 2019383.00386.65380.72385.88383.67742,600
21 Aug 2019384.00384.28379.29383.00380.81791,500
20 Aug 2019380.50384.10379.50381.75379.57920,600
19 Aug 2019379.75381.68378.52380.47378.29799,900
16 Aug 2019376.10378.34373.37377.00374.84821,400
15 Aug 2019369.15374.57367.17373.46371.321,066,900
14 Aug 2019376.00376.00367.36368.94366.831,469,100
13 Aug 2019377.99381.51375.28377.22375.061,054,900
12 Aug 2019375.00378.05373.60377.00374.84706,100
09 Aug 2019376.10379.36373.33377.01374.85872,000
08 Aug 2019370.01378.40370.01377.17375.011,185,800
07 Aug 2019364.02370.93362.02369.30367.191,243,000
06 Aug 2019361.28366.89358.84366.78364.681,124,900
05 Aug 2019356.55361.10353.97358.43356.381,464,600
02 Aug 2019364.13364.31359.49361.91359.84836,300
01 Aug 2019361.72367.34359.19363.09361.011,220,300
31 Jul 2019365.91368.71359.29362.17360.101,037,100
30 Jul 2019368.63370.67365.33365.99363.90699,400
29 Jul 2019369.41370.11367.95369.62367.50659,200
26 Jul 2019369.61370.71367.78369.46367.35791,300
25 Jul 2019368.76372.71367.15370.32368.201,143,300
24 Jul 2019358.20368.99358.00368.90366.791,900,400
23 Jul 2019363.00363.00350.81357.80355.752,343,900
22 Jul 2019357.44358.47355.56357.63355.581,144,700
19 Jul 2019357.64359.10355.85356.96354.921,463,300
18 Jul 2019358.29358.38352.79356.21354.171,704,900
17 Jul 2019365.35365.47357.85358.47356.421,867,000
16 Jul 2019368.00368.42365.16365.35363.261,027,100
15 Jul 2019369.84370.01366.90367.69365.591,010,700
12 Jul 2019369.20369.51366.83369.45367.341,148,700
11 Jul 2019368.16369.38366.21368.23366.121,358,000
10 Jul 2019370.00373.37367.84368.16366.05818,700
09 Jul 2019367.75370.25366.10369.73367.61651,000
08 Jul 2019368.54369.92366.78369.18367.07646,600
05 Jul 2019369.88370.83366.67369.92367.80716,900
03 Jul 2019367.94370.47365.35370.38368.26742,100
02 Jul 2019361.58367.57361.07367.57365.471,052,800
01 Jul 2019365.41366.77361.05361.47359.401,003,900
28 Jun 2019359.48363.75357.67363.54361.461,369,600
27 Jun 2019359.93360.52357.26359.09357.04826,500
26 Jun 2019361.64362.00357.00359.50357.44977,700
25 Jun 2019360.00362.80359.74360.56358.501,168,900
24 Jun 2019360.44362.88359.74359.98357.921,766,700
21 Jun 2019362.23362.74357.57359.36357.301,544,700
20 Jun 2019357.77363.33357.71362.80360.721,048,800
19 Jun 2019353.76356.55353.19355.73353.69816,500
18 Jun 2019349.49354.28348.39353.52351.50826,400
17 Jun 2019351.22352.41346.76348.69346.69904,200
14 Jun 2019349.08352.46348.44350.14348.141,059,400
13 Jun 2019347.58349.71344.40349.08347.081,203,900
12 Jun 2019344.23346.14342.32345.51343.531,131,900
11 Jun 2019352.01352.55340.87344.04342.071,684,300
10 Jun 2019357.97358.63350.73351.60349.591,356,200
07 Jun 2019353.45356.15352.40355.23353.201,125,800
06 Jun 2019353.37354.34350.15352.52350.501,149,800
05 Jun 2019349.99352.86348.51352.70350.681,750,500
04 Jun 2019345.88349.68345.88349.35347.351,573,300
03 Jun 2019338.08344.78337.90344.57342.601,345,100
31 May 2019337.59341.14337.49338.54336.601,024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more