LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019368.00368.42365.35365.35365.35877,503
15 Jul 2019369.84370.01366.90367.69367.691,010,700
12 Jul 2019369.20369.51366.83369.45369.451,148,700
11 Jul 2019368.16369.38366.21368.23368.231,358,000
10 Jul 2019370.00373.37367.84368.16368.16818,700
09 Jul 2019367.75370.25366.10369.73369.73651,000
08 Jul 2019368.54369.92366.78369.18369.18646,600
05 Jul 2019369.88370.83366.67369.92369.92716,900
03 Jul 2019367.94370.47365.35370.38370.38742,100
02 Jul 2019361.58367.57361.07367.57367.571,052,800
01 Jul 2019365.41366.77361.05361.47361.471,003,900
28 Jun 2019359.48363.75357.67363.54363.541,369,600
27 Jun 2019359.93360.52357.26359.09359.09826,500
26 Jun 2019361.64362.00357.00359.50359.50977,700
25 Jun 2019360.00362.80359.74360.56360.561,168,900
24 Jun 2019360.44362.88359.74359.98359.981,766,700
21 Jun 2019362.23362.74357.57359.36359.361,544,700
20 Jun 2019357.77363.33357.71362.80362.801,048,800
19 Jun 2019353.76356.55353.19355.73355.73816,500
18 Jun 2019349.49354.28348.39353.52353.52826,400
17 Jun 2019351.22352.41346.76348.69348.69904,200
14 Jun 2019349.08352.46348.44350.14350.141,059,400
13 Jun 2019347.58349.71344.40349.08349.081,203,900
12 Jun 2019344.23346.14342.32345.51345.511,131,900
11 Jun 2019352.01352.55340.87344.04344.041,684,300
10 Jun 2019357.97358.63350.73351.60351.601,356,200
07 Jun 2019353.45356.15352.40355.23355.231,125,800
06 Jun 2019353.37354.34350.15352.52352.521,149,800
05 Jun 2019349.99352.86348.51352.70352.701,750,500
04 Jun 2019345.88349.68345.88349.35349.351,573,300
03 Jun 2019338.08344.78337.90344.57344.571,345,100
31 May 2019337.59341.14337.49338.54338.541,024,000
31 May 20192.2 Dividend
30 May 2019340.00343.48339.75341.96339.76859,100
29 May 2019336.78340.36335.28339.34337.161,184,400
28 May 2019338.96341.28337.10337.89335.723,559,400
24 May 2019340.67341.62337.27338.78336.601,293,100
23 May 2019339.72341.44336.08340.07337.881,461,200
22 May 2019343.29343.29339.88341.30339.101,049,300
21 May 2019343.60344.80339.50343.95341.741,097,800
20 May 2019337.24344.29337.24342.01339.811,388,200
17 May 2019336.46340.95336.46337.99335.821,268,400
16 May 2019335.92339.65334.85339.39337.211,092,100
15 May 2019335.29335.71329.93334.15332.001,127,000
14 May 2019336.01340.92334.75336.17334.011,171,600
13 May 2019335.25339.75333.20335.37333.211,504,000
10 May 2019337.41341.62335.27341.35339.151,204,900
09 May 2019334.00340.33331.94339.36337.181,496,500
08 May 2019330.90336.88330.35334.18332.031,083,800
07 May 2019334.74334.74328.84330.90328.771,176,400
06 May 2019330.50336.53330.17335.72333.56812,800
03 May 2019333.58335.64331.20334.07331.92806,700
02 May 2019332.01332.70328.24332.55330.41962,300
01 May 2019334.25337.21331.58331.85329.721,104,300
30 Apr 2019329.52333.86328.46333.33331.19990,000
29 Apr 2019328.40331.15327.21328.59326.48969,100
26 Apr 2019329.60330.75327.08328.33326.22873,200
25 Apr 2019330.25334.23328.46328.87326.751,506,500
24 Apr 2019333.90335.78327.84330.12328.002,089,900
23 Apr 2019326.52337.32324.52333.10330.963,425,800
22 Apr 2019314.25316.26313.27315.26313.231,319,000
18 Apr 2019311.03314.57309.47314.26312.241,107,100
17 Apr 2019311.22312.43309.78310.50308.501,041,400
16 Apr 2019309.22310.63308.10310.06308.07833,900
15 Apr 2019309.96310.00307.54308.71306.72864,800
12 Apr 2019307.00309.78306.03309.70307.71891,800
11 Apr 2019300.23305.83300.00305.59303.62829,500
10 Apr 2019302.23302.35297.33299.12297.201,226,200
09 Apr 2019304.36304.58301.19302.68300.73867,100
08 Apr 2019301.99305.86300.67305.66303.691,121,400
05 Apr 2019299.91302.66299.71302.58300.63705,200
04 Apr 2019298.16302.05297.89299.67297.74789,500
03 Apr 2019303.61304.40296.14297.27295.361,178,300
02 Apr 2019304.87306.78302.87303.10301.15872,600
01 Apr 2019302.56306.11301.84304.29302.331,153,900
29 Mar 2019297.50300.59296.74300.16298.231,212,000
28 Mar 2019295.03295.94293.65295.60293.70567,100
27 Mar 2019295.62297.89292.85293.95292.06835,600
26 Mar 2019296.09297.60292.69294.92293.02882,300
25 Mar 2019294.41295.82292.53294.12292.23779,700
22 Mar 2019297.65298.40293.88294.01292.12942,800
21 Mar 2019295.37300.07295.00299.01297.091,145,700
20 Mar 2019296.91298.71295.06295.98294.081,321,800
19 Mar 2019299.48302.14295.44296.60294.691,504,000
18 Mar 2019295.87298.36293.27297.64295.731,793,600
15 Mar 2019298.86299.23293.77296.15294.244,516,500
14 Mar 2019303.42304.46298.32298.51296.591,178,400
13 Mar 2019303.06304.56301.12303.45301.501,133,400
12 Mar 2019304.60305.31300.79301.92299.981,248,800
11 Mar 2019299.62304.58298.63304.40302.441,294,400
08 Mar 2019300.57301.69298.77300.95299.011,054,100
07 Mar 2019302.90303.20297.42303.01301.061,255,500
06 Mar 2019306.48308.35303.32303.32301.37879,200
05 Mar 2019306.01307.22304.22305.76303.79907,600
04 Mar 2019311.78311.78303.48304.69302.731,070,900
01 Mar 2019311.56311.56306.44309.47307.481,424,900
28 Feb 2019307.44311.75306.12309.41307.421,839,100
28 Feb 20192.2 Dividend
27 Feb 2019305.02307.94304.11307.58303.421,121,300
26 Feb 2019305.60308.08305.01305.88301.74871,600
*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