LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 2020344.81346.92336.24338.95338.952,169,300
30 Mar 2020351.49356.48342.28348.85348.851,756,300
27 Mar 2020339.99365.09335.01348.38348.383,562,800
26 Mar 2020326.00352.10324.01350.33350.332,680,900
25 Mar 2020300.62329.82293.61319.67319.672,950,100
24 Mar 2020287.97294.99280.24288.91288.913,088,400
23 Mar 2020285.00287.06266.11276.80276.803,172,100
20 Mar 2020314.20315.84288.21291.22291.223,040,100
19 Mar 2020333.41334.10311.21314.20314.202,836,700
18 Mar 2020296.92339.23296.04333.41333.413,589,400
17 Mar 2020293.00319.47287.15318.83318.832,626,200
16 Mar 2020295.01311.56285.00287.94287.942,351,500
13 Mar 2020327.33329.16303.10328.59328.593,877,800
12 Mar 2020322.00339.42310.08311.38311.383,892,600
11 Mar 2020356.57365.89349.79356.93356.931,950,800
10 Mar 2020363.01367.67350.60367.17367.172,505,600
09 Mar 2020359.98369.47351.27352.03352.033,086,700
06 Mar 2020372.09384.95368.46382.47382.472,161,000
05 Mar 2020393.92397.85382.22384.70384.701,967,200
04 Mar 2020385.42402.96383.19402.03402.032,025,800
03 Mar 2020384.84396.90376.59377.40377.402,531,400
02 Mar 2020371.35383.10360.57381.35381.352,859,900
28 Feb 2020369.86373.82360.34369.87369.873,364,300
28 Feb 20202.4 Dividend
27 Feb 2020393.52399.01384.33384.60382.201,894,100
26 Feb 2020400.31410.52399.34400.90398.401,678,000
25 Feb 2020420.10421.73397.53400.36397.861,600,100
24 Feb 2020419.65424.20418.10419.35416.731,117,800
21 Feb 2020425.12428.72422.66427.80425.131,055,500
20 Feb 2020433.63434.99424.16425.97423.311,190,600
19 Feb 2020437.00438.27434.40434.48431.77787,200
18 Feb 2020437.00438.95434.01435.55432.83776,100
14 Feb 2020434.98438.47434.31437.85435.12948,600
13 Feb 2020435.80439.29434.30434.70431.99800,200
12 Feb 2020439.01439.69434.60436.60433.881,419,200
11 Feb 2020441.36442.53437.47439.85437.11744,600
10 Feb 2020439.00441.52437.82439.76437.02870,400
07 Feb 2020438.14441.21437.29439.17436.43883,800
06 Feb 2020435.56439.86434.91438.97436.23833,500
05 Feb 2020433.32435.92429.02435.19432.471,251,800
04 Feb 2020425.46431.99425.46430.78428.091,216,300
03 Feb 2020429.52430.00422.04423.86421.211,795,800
31 Jan 2020434.93435.57426.10428.12425.451,650,100
30 Jan 2020430.34437.00430.34435.90433.181,210,200
29 Jan 2020437.72437.99431.02433.84431.131,268,500
28 Jan 2020434.77438.99426.27437.17434.442,063,200
27 Jan 2020425.86434.45425.86432.38429.681,737,900
24 Jan 2020429.90433.52429.69432.50429.801,086,700
23 Jan 2020424.06429.56424.00428.78426.10978,400
22 Jan 2020427.50428.50424.36424.42421.77918,700
21 Jan 2020424.42427.78423.01426.15423.491,071,400
17 Jan 2020426.61427.54424.50425.66423.001,195,600
16 Jan 2020423.13425.74420.67425.70423.041,085,200
15 Jan 2020416.42421.48416.14420.95418.32833,000
14 Jan 2020417.59418.27415.07416.14413.54967,200
13 Jan 2020414.94420.96414.66419.02416.41986,800
10 Jan 2020415.00415.60412.48413.83411.25987,800
09 Jan 2020410.49416.00410.00414.93412.341,064,300
08 Jan 2020417.06418.18409.72411.03408.471,708,100
07 Jan 2020411.25416.12408.29414.50411.911,059,900
06 Jan 2020417.99417.99407.69413.11410.532,477,800
03 Jan 2020404.02417.17403.00413.74411.162,990,100
02 Jan 2020392.86399.37390.95399.37396.881,258,400
31 Dec 2019391.75391.98387.07389.38386.95775,400
30 Dec 2019393.65393.76390.87391.90389.45776,900
27 Dec 2019393.99394.50391.94393.60391.14728,800
26 Dec 2019390.90392.45390.48392.30389.85711,600
24 Dec 2019392.35392.35389.53390.17387.74516,300
23 Dec 2019387.66394.69387.59391.90389.451,050,400
20 Dec 2019385.03386.64383.00386.47384.061,599,600
19 Dec 2019380.99384.68380.23383.15380.76766,300
18 Dec 2019387.40387.64379.66380.57378.201,526,000
17 Dec 2019385.00388.00385.00386.89384.48730,000
16 Dec 2019387.90388.35384.05385.95383.54847,500
13 Dec 2019384.00387.78384.00386.47384.06658,000
12 Dec 2019386.00387.79383.45384.05381.65736,100
11 Dec 2019385.51386.61384.03386.24383.83578,900
10 Dec 2019383.50386.77383.25384.44382.04862,100
09 Dec 2019386.22387.42383.23383.34380.95821,600
06 Dec 2019387.17388.90385.10386.86384.45709,600
05 Dec 2019386.06386.50383.01385.94383.531,203,700
04 Dec 2019383.53387.95382.28384.58382.181,081,100
03 Dec 2019381.43384.64380.14381.62379.241,384,300
02 Dec 2019390.71391.53383.44383.62381.231,283,400
29 Nov 2019392.00392.20390.04391.03388.59401,500
29 Nov 20192.4 Dividend
27 Nov 2019393.63394.48391.62394.24389.39770,300
26 Nov 2019390.60395.95389.98392.50387.681,206,600
25 Nov 2019391.60393.10387.49389.98385.19801,400
22 Nov 2019390.19391.39387.82390.74385.94758,600
21 Nov 2019390.86392.25389.32390.26385.461,416,900
20 Nov 2019391.06393.54390.25392.70387.87907,700
19 Nov 2019394.00395.82390.53390.81386.01800,300
18 Nov 2019393.00395.68391.95392.76387.93827,700
15 Nov 2019392.27394.49390.28393.55388.711,533,600
14 Nov 2019387.28392.30387.28390.16385.36915,600
13 Nov 2019385.94390.52385.09387.69382.93956,100
12 Nov 2019381.56387.50381.56386.30381.55910,700
11 Nov 2019379.51383.41379.31381.38376.69580,500
*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