UK Markets open in 6 hrs 15 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.08+0.09 (+0.03%)
At close: 04:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021339.29343.23338.08342.72342.721,079,900
24 Nov 2021344.86347.00343.05343.58343.581,134,500
23 Nov 2021344.98348.09344.67345.18345.181,212,700
22 Nov 2021341.73347.59341.48344.98344.981,229,400
19 Nov 2021340.88343.00339.35341.44341.441,426,500
18 Nov 2021342.72343.11340.21342.08342.081,431,300
17 Nov 2021339.48343.55339.48341.99341.991,751,000
16 Nov 2021341.89343.64339.76340.37340.371,307,500
15 Nov 2021339.55341.65339.43340.92340.921,068,600
12 Nov 2021335.62340.39335.03339.06339.061,097,400
11 Nov 2021337.14337.21333.30335.89335.891,216,500
10 Nov 2021338.77340.70337.50337.63337.631,268,700
09 Nov 2021341.38342.00337.10338.17338.171,769,200
08 Nov 2021341.63343.02337.58341.78341.781,733,000
05 Nov 2021336.95340.52336.35339.89339.892,144,600
04 Nov 2021331.30335.74331.30335.50335.501,847,900
03 Nov 2021325.50333.10324.23331.35331.351,902,600
02 Nov 2021331.45332.04325.31326.31326.312,745,000
01 Nov 2021330.47334.20330.07330.93330.931,865,000
29 Oct 2021330.00334.36328.84332.32332.321,818,900
28 Oct 2021330.00334.86325.14331.39331.392,874,600
27 Oct 2021333.00336.43330.54330.94330.942,822,900
26 Oct 2021348.33351.20326.00331.91331.919,439,700
25 Oct 2021375.91378.10374.61376.33376.331,350,300
22 Oct 2021373.93377.02372.25374.60374.601,092,000
21 Oct 2021371.63373.26367.14373.14373.14803,600
20 Oct 2021371.78372.57369.80371.13371.13955,200
19 Oct 2021366.50371.18363.65371.07371.071,051,300
18 Oct 2021364.33367.88361.88365.00365.001,014,600
15 Oct 2021364.10366.24363.51365.62365.62952,700
14 Oct 2021362.02364.16360.36362.07362.07973,300
13 Oct 2021359.62362.39353.45361.76361.761,102,100
12 Oct 2021356.98360.38356.01358.12358.12840,200
11 Oct 2021354.90359.33354.12357.08357.08996,800
08 Oct 2021352.08355.16350.80353.75353.75767,900
07 Oct 2021350.17354.48350.17351.78351.781,042,600
06 Oct 2021347.03350.14344.20349.99349.99995,700
05 Oct 2021346.00350.45344.82347.75347.75889,400
04 Oct 2021347.69350.27343.70345.99345.991,127,400
01 Oct 2021347.31349.68342.77347.80347.80960,400
30 Sept 2021351.53352.30344.90345.10345.101,054,300
29 Sept 2021348.13352.58344.97350.29350.291,547,700
28 Sept 2021353.36355.31349.92352.15352.151,140,100
27 Sept 2021352.14357.24351.32353.36353.361,866,000
24 Sept 2021348.97352.94347.51349.52349.521,693,000
23 Sept 2021340.29344.78340.11344.20344.201,366,200
22 Sept 2021338.14343.20338.02341.73341.731,335,900
21 Sept 2021338.74340.07335.10336.05336.051,317,000
20 Sept 2021338.70340.65335.89338.46338.461,709,800
17 Sept 2021339.95342.81339.15340.98340.982,108,000
16 Sept 2021345.48345.94340.75341.50341.501,451,400
15 Sept 2021344.80346.93343.91345.07345.071,149,700
14 Sept 2021348.00348.30342.48344.34344.341,325,600
13 Sept 2021347.91349.28342.75346.31346.311,489,200
10 Sept 2021349.44350.08345.82345.88345.881,221,600
09 Sept 2021350.51351.70347.86348.93348.931,098,900
08 Sept 2021350.39353.58349.46351.46351.461,215,300
07 Sept 2021354.72354.72349.07349.20349.202,033,500
03 Sept 2021358.05358.27355.63356.00356.00893,200
02 Sept 2021356.81358.74355.52358.05358.052,071,500
01 Sept 2021358.30359.51356.54356.66356.661,116,000
31 Aug 2021359.40360.85358.10359.80359.801,083,900
31 Aug 20212.6 Dividend
30 Aug 2021362.25363.96361.75362.05359.45986,000
27 Aug 2021363.29364.33361.18361.99359.391,203,500
26 Aug 2021359.10361.98357.24361.62359.021,172,400
25 Aug 2021359.69360.65357.99358.75356.17953,500
24 Aug 2021358.97360.49357.92359.00356.42822,600
23 Aug 2021357.94359.07356.41357.35354.78827,800
20 Aug 2021354.74358.81353.57357.17354.61904,300
19 Aug 2021355.23359.90353.57354.03351.491,345,700
18 Aug 2021359.50360.50356.56356.60354.04961,000
17 Aug 2021359.05362.53358.67361.60359.001,571,000
16 Aug 2021357.98360.51355.56360.25357.661,625,700
13 Aug 2021360.25361.07357.51357.98355.411,222,200
12 Aug 2021362.33364.30358.80359.75357.171,005,400
11 Aug 2021362.45364.35361.00363.30360.69900,100
10 Aug 2021360.19363.06360.10362.24359.64842,100
09 Aug 2021360.70362.42359.78361.04358.45945,100
06 Aug 2021362.30363.46360.56362.05359.45704,500
05 Aug 2021362.44363.02359.88360.78358.19912,600
04 Aug 2021364.49365.36359.61361.64359.041,608,100
03 Aug 2021369.38369.91366.00369.45366.80872,900
02 Aug 2021372.30375.04368.08368.30365.661,176,500
30 Jul 2021372.07373.64370.11371.67369.00798,600
29 Jul 2021374.85375.86371.35372.60369.92754,800
28 Jul 2021376.00376.24370.59372.81370.13775,200
27 Jul 2021368.25375.55368.25374.73372.041,460,600
26 Jul 2021373.00374.36366.40368.05365.412,720,700
23 Jul 2021381.97382.50380.19380.77378.04795,900
22 Jul 2021380.75381.55377.83379.93377.20688,400
21 Jul 2021379.98384.70379.40380.89378.15922,800
20 Jul 2021373.01380.64373.00379.98377.251,268,000
19 Jul 2021375.15376.82367.56372.02369.351,357,600
16 Jul 2021378.62379.72375.28377.14374.43890,800
15 Jul 2021375.12378.65375.00378.25375.53713,400
14 Jul 2021377.84378.39375.21376.82374.11698,900
13 Jul 2021379.00380.69377.54377.84375.13709,500
12 Jul 2021381.90383.32376.23379.07376.351,008,200
09 Jul 2021382.70384.39380.77383.11380.36542,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...