Mail

LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Jul 2019	368.00	368.42	365.35	365.35	365.35	877,503
15 Jul 2019	369.84	370.01	366.90	367.69	367.69	1,010,700
12 Jul 2019	369.20	369.51	366.83	369.45	369.45	1,148,700
11 Jul 2019	368.16	369.38	366.21	368.23	368.23	1,358,000
10 Jul 2019	370.00	373.37	367.84	368.16	368.16	818,700
09 Jul 2019	367.75	370.25	366.10	369.73	369.73	651,000
08 Jul 2019	368.54	369.92	366.78	369.18	369.18	646,600
05 Jul 2019	369.88	370.83	366.67	369.92	369.92	716,900
03 Jul 2019	367.94	370.47	365.35	370.38	370.38	742,100
02 Jul 2019	361.58	367.57	361.07	367.57	367.57	1,052,800
01 Jul 2019	365.41	366.77	361.05	361.47	361.47	1,003,900
28 Jun 2019	359.48	363.75	357.67	363.54	363.54	1,369,600
27 Jun 2019	359.93	360.52	357.26	359.09	359.09	826,500
26 Jun 2019	361.64	362.00	357.00	359.50	359.50	977,700
25 Jun 2019	360.00	362.80	359.74	360.56	360.56	1,168,900
24 Jun 2019	360.44	362.88	359.74	359.98	359.98	1,766,700
21 Jun 2019	362.23	362.74	357.57	359.36	359.36	1,544,700
20 Jun 2019	357.77	363.33	357.71	362.80	362.80	1,048,800
19 Jun 2019	353.76	356.55	353.19	355.73	355.73	816,500
18 Jun 2019	349.49	354.28	348.39	353.52	353.52	826,400
17 Jun 2019	351.22	352.41	346.76	348.69	348.69	904,200
14 Jun 2019	349.08	352.46	348.44	350.14	350.14	1,059,400
13 Jun 2019	347.58	349.71	344.40	349.08	349.08	1,203,900
12 Jun 2019	344.23	346.14	342.32	345.51	345.51	1,131,900
11 Jun 2019	352.01	352.55	340.87	344.04	344.04	1,684,300
10 Jun 2019	357.97	358.63	350.73	351.60	351.60	1,356,200
07 Jun 2019	353.45	356.15	352.40	355.23	355.23	1,125,800
06 Jun 2019	353.37	354.34	350.15	352.52	352.52	1,149,800
05 Jun 2019	349.99	352.86	348.51	352.70	352.70	1,750,500
04 Jun 2019	345.88	349.68	345.88	349.35	349.35	1,573,300
03 Jun 2019	338.08	344.78	337.90	344.57	344.57	1,345,100
31 May 2019	337.59	341.14	337.49	338.54	338.54	1,024,000
31 May 2019	2.2 Dividend
30 May 2019	340.00	343.48	339.75	341.96	339.76	859,100
29 May 2019	336.78	340.36	335.28	339.34	337.16	1,184,400
28 May 2019	338.96	341.28	337.10	337.89	335.72	3,559,400
24 May 2019	340.67	341.62	337.27	338.78	336.60	1,293,100
23 May 2019	339.72	341.44	336.08	340.07	337.88	1,461,200
22 May 2019	343.29	343.29	339.88	341.30	339.10	1,049,300
21 May 2019	343.60	344.80	339.50	343.95	341.74	1,097,800
20 May 2019	337.24	344.29	337.24	342.01	339.81	1,388,200
17 May 2019	336.46	340.95	336.46	337.99	335.82	1,268,400
16 May 2019	335.92	339.65	334.85	339.39	337.21	1,092,100
15 May 2019	335.29	335.71	329.93	334.15	332.00	1,127,000
14 May 2019	336.01	340.92	334.75	336.17	334.01	1,171,600
13 May 2019	335.25	339.75	333.20	335.37	333.21	1,504,000
10 May 2019	337.41	341.62	335.27	341.35	339.15	1,204,900
09 May 2019	334.00	340.33	331.94	339.36	337.18	1,496,500
08 May 2019	330.90	336.88	330.35	334.18	332.03	1,083,800
07 May 2019	334.74	334.74	328.84	330.90	328.77	1,176,400
06 May 2019	330.50	336.53	330.17	335.72	333.56	812,800
03 May 2019	333.58	335.64	331.20	334.07	331.92	806,700
02 May 2019	332.01	332.70	328.24	332.55	330.41	962,300
01 May 2019	334.25	337.21	331.58	331.85	329.72	1,104,300
30 Apr 2019	329.52	333.86	328.46	333.33	331.19	990,000
29 Apr 2019	328.40	331.15	327.21	328.59	326.48	969,100
26 Apr 2019	329.60	330.75	327.08	328.33	326.22	873,200
25 Apr 2019	330.25	334.23	328.46	328.87	326.75	1,506,500
24 Apr 2019	333.90	335.78	327.84	330.12	328.00	2,089,900
23 Apr 2019	326.52	337.32	324.52	333.10	330.96	3,425,800
22 Apr 2019	314.25	316.26	313.27	315.26	313.23	1,319,000
18 Apr 2019	311.03	314.57	309.47	314.26	312.24	1,107,100
17 Apr 2019	311.22	312.43	309.78	310.50	308.50	1,041,400
16 Apr 2019	309.22	310.63	308.10	310.06	308.07	833,900
15 Apr 2019	309.96	310.00	307.54	308.71	306.72	864,800
12 Apr 2019	307.00	309.78	306.03	309.70	307.71	891,800
11 Apr 2019	300.23	305.83	300.00	305.59	303.62	829,500
10 Apr 2019	302.23	302.35	297.33	299.12	297.20	1,226,200
09 Apr 2019	304.36	304.58	301.19	302.68	300.73	867,100
08 Apr 2019	301.99	305.86	300.67	305.66	303.69	1,121,400
05 Apr 2019	299.91	302.66	299.71	302.58	300.63	705,200
04 Apr 2019	298.16	302.05	297.89	299.67	297.74	789,500
03 Apr 2019	303.61	304.40	296.14	297.27	295.36	1,178,300
02 Apr 2019	304.87	306.78	302.87	303.10	301.15	872,600
01 Apr 2019	302.56	306.11	301.84	304.29	302.33	1,153,900
29 Mar 2019	297.50	300.59	296.74	300.16	298.23	1,212,000
28 Mar 2019	295.03	295.94	293.65	295.60	293.70	567,100
27 Mar 2019	295.62	297.89	292.85	293.95	292.06	835,600
26 Mar 2019	296.09	297.60	292.69	294.92	293.02	882,300
25 Mar 2019	294.41	295.82	292.53	294.12	292.23	779,700
22 Mar 2019	297.65	298.40	293.88	294.01	292.12	942,800
21 Mar 2019	295.37	300.07	295.00	299.01	297.09	1,145,700
20 Mar 2019	296.91	298.71	295.06	295.98	294.08	1,321,800
19 Mar 2019	299.48	302.14	295.44	296.60	294.69	1,504,000
18 Mar 2019	295.87	298.36	293.27	297.64	295.73	1,793,600
15 Mar 2019	298.86	299.23	293.77	296.15	294.24	4,516,500
14 Mar 2019	303.42	304.46	298.32	298.51	296.59	1,178,400
13 Mar 2019	303.06	304.56	301.12	303.45	301.50	1,133,400
12 Mar 2019	304.60	305.31	300.79	301.92	299.98	1,248,800
11 Mar 2019	299.62	304.58	298.63	304.40	302.44	1,294,400
08 Mar 2019	300.57	301.69	298.77	300.95	299.01	1,054,100
07 Mar 2019	302.90	303.20	297.42	303.01	301.06	1,255,500
06 Mar 2019	306.48	308.35	303.32	303.32	301.37	879,200
05 Mar 2019	306.01	307.22	304.22	305.76	303.79	907,600
04 Mar 2019	311.78	311.78	303.48	304.69	302.73	1,070,900
01 Mar 2019	311.56	311.56	306.44	309.47	307.48	1,424,900
28 Feb 2019	307.44	311.75	306.12	309.41	307.42	1,839,100
28 Feb 2019	2.2 Dividend
27 Feb 2019	305.02	307.94	304.11	307.58	303.42	1,121,300
26 Feb 2019	305.60	308.08	305.01	305.88	301.74	871,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes