UK and EU restart face-to-face Brexit negotiations in London

Talks were paused last week after an outbreak of COVID-19 in the EU team

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

374.34-4.00 (-1.06%)

At close: 1:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	378.81	378.81	373.45	374.34	374.34	612,300
25 Nov 2020	377.09	381.95	376.23	378.34	378.34	854,800
24 Nov 2020	375.28	378.48	373.06	378.48	378.48	959,000
23 Nov 2020	371.54	374.53	369.86	370.85	370.85	929,200
20 Nov 2020	375.97	377.24	367.62	368.02	368.02	1,117,500
19 Nov 2020	375.00	377.75	372.17	376.46	376.46	1,075,400
18 Nov 2020	377.49	383.47	376.24	377.56	377.56	1,066,800
17 Nov 2020	375.66	380.48	375.25	375.90	375.90	1,321,100
16 Nov 2020	378.05	380.69	376.08	377.13	377.13	1,306,700
13 Nov 2020	370.57	376.00	369.23	375.14	375.14	921,000
12 Nov 2020	367.50	370.57	365.51	367.89	367.89	856,100
11 Nov 2020	372.87	373.33	365.68	369.28	369.28	1,115,200
10 Nov 2020	365.00	373.44	363.94	371.28	371.28	1,708,000
09 Nov 2020	379.60	381.52	363.73	363.95	363.95	1,956,900
06 Nov 2020	363.30	363.73	357.95	361.27	361.27	1,401,600
05 Nov 2020	374.55	376.50	363.77	364.70	364.70	1,709,300
04 Nov 2020	371.07	381.46	369.51	372.16	372.16	2,146,400
03 Nov 2020	357.13	366.20	356.21	363.44	363.44	1,484,600
02 Nov 2020	356.12	359.91	350.72	352.42	352.42	1,707,700
30 Oct 2020	350.64	353.73	345.65	350.13	350.13	1,309,800
29 Oct 2020	350.00	356.23	348.29	352.44	352.44	1,548,000
28 Oct 2020	356.87	360.00	350.45	350.86	350.86	1,679,900
27 Oct 2020	367.00	367.98	360.81	362.43	362.43	977,400
26 Oct 2020	369.43	369.87	362.50	368.55	368.55	1,387,200
23 Oct 2020	371.34	376.19	369.01	374.33	374.33	1,178,800
22 Oct 2020	367.50	371.11	365.15	368.96	368.96	1,255,100
21 Oct 2020	372.21	375.00	365.00	367.14	367.14	1,931,200
20 Oct 2020	382.59	385.79	371.80	372.21	372.21	1,779,200
19 Oct 2020	387.24	389.60	381.67	383.71	383.71	1,181,000
16 Oct 2020	388.49	389.78	386.09	386.50	386.50	952,100
15 Oct 2020	387.33	388.87	383.22	386.12	386.12	792,000
14 Oct 2020	387.14	395.46	387.14	390.72	390.72	1,090,300
13 Oct 2020	386.14	390.56	385.12	388.95	388.95	973,300
12 Oct 2020	386.00	390.51	383.26	388.92	388.92	807,400
09 Oct 2020	388.41	390.10	385.29	385.93	385.93	675,000
08 Oct 2020	383.90	389.19	382.28	388.59	388.59	694,900
07 Oct 2020	378.60	383.84	378.56	382.94	382.94	826,500
06 Oct 2020	386.03	386.11	376.02	376.46	376.46	954,900
05 Oct 2020	383.24	385.89	378.86	383.96	383.96	825,000
02 Oct 2020	376.00	383.48	374.28	380.58	380.58	1,217,200
01 Oct 2020	384.00	390.00	379.00	380.89	380.89	1,103,900
30 Sep 2020	389.47	389.76	380.51	383.28	383.28	1,406,700
29 Sep 2020	389.61	393.15	387.51	388.74	388.74	1,113,100
28 Sep 2020	390.00	396.61	389.65	390.51	390.51	980,000
25 Sep 2020	377.45	388.40	376.45	386.70	386.70	1,375,400
24 Sep 2020	383.25	384.49	375.10	378.76	378.76	1,295,100
23 Sep 2020	389.23	394.43	381.99	383.24	383.24	1,223,300
22 Sep 2020	381.88	392.48	381.34	388.42	388.42	1,286,300
21 Sep 2020	388.50	389.87	377.23	379.61	379.61	1,447,400
18 Sep 2020	394.15	399.00	394.15	395.14	395.14	2,636,400
17 Sep 2020	392.00	398.55	389.54	395.94	395.94	959,500
16 Sep 2020	391.11	399.60	390.93	395.58	395.58	1,052,200
15 Sep 2020	395.65	396.00	386.89	392.55	392.55	955,700
14 Sep 2020	393.37	396.67	391.62	393.75	393.75	991,000
11 Sep 2020	381.47	390.50	380.75	389.45	389.45	933,800
10 Sep 2020	386.02	388.53	378.33	379.11	379.11	716,000
09 Sep 2020	382.69	389.42	381.01	385.24	385.24	1,218,300
08 Sep 2020	383.99	385.29	378.36	380.23	380.23	1,071,600
04 Sep 2020	388.51	391.55	379.58	385.02	385.02	933,600
03 Sep 2020	399.50	401.88	383.38	386.29	386.29	1,500,800
02 Sep 2020	385.15	398.90	384.11	398.07	398.07	1,214,500
01 Sep 2020	387.82	389.19	385.00	386.81	386.81	908,900
31 Aug 2020	392.17	395.00	388.47	390.26	390.26	1,030,400
31 Aug 2020	2.4 Dividend
28 Aug 2020	395.51	396.00	391.73	395.59	393.19	728,300
27 Aug 2020	396.84	400.09	394.88	395.02	392.62	700,300
26 Aug 2020	393.00	397.66	390.56	395.44	393.04	908,600
25 Aug 2020	395.72	402.38	392.40	394.84	392.44	987,400
24 Aug 2020	390.83	395.57	389.90	395.04	392.64	1,006,400
21 Aug 2020	387.71	390.79	386.86	389.57	387.21	996,000
20 Aug 2020	388.28	389.20	383.58	387.88	385.53	1,203,700
19 Aug 2020	390.08	391.97	388.84	390.05	387.68	717,400
18 Aug 2020	389.17	391.91	388.34	390.26	387.89	806,100
17 Aug 2020	393.98	395.19	387.73	388.96	386.60	864,100
14 Aug 2020	388.64	394.20	388.02	391.42	389.05	648,600
13 Aug 2020	390.35	394.05	387.00	389.24	386.88	1,053,600
12 Aug 2020	394.02	396.52	391.29	392.44	390.06	878,500
11 Aug 2020	391.51	399.49	391.33	391.96	389.58	1,312,800
10 Aug 2020	386.02	391.11	385.96	389.26	386.90	856,000
07 Aug 2020	380.01	386.66	378.76	385.62	383.28	924,300
06 Aug 2020	381.78	383.19	378.09	379.74	377.44	698,500
05 Aug 2020	380.00	384.87	378.27	383.50	381.17	1,018,500
04 Aug 2020	379.08	380.84	376.29	377.99	375.70	900,600
03 Aug 2020	376.84	378.41	371.44	377.10	374.81	923,100
31 Jul 2020	380.55	381.37	373.68	378.97	376.67	1,101,800
30 Jul 2020	382.71	385.84	380.86	381.72	379.40	983,300
29 Jul 2020	389.56	390.47	384.63	387.30	384.95	1,209,600
28 Jul 2020	382.00	390.21	382.00	386.66	384.31	1,132,100
27 Jul 2020	384.73	385.99	380.11	382.09	379.77	1,047,000
24 Jul 2020	388.00	393.49	383.61	386.21	383.87	1,305,700
23 Jul 2020	393.77	394.15	385.71	387.62	385.27	1,442,800
22 Jul 2020	376.71	394.67	375.62	394.08	391.69	2,280,700
21 Jul 2020	377.98	378.90	370.58	375.12	372.84	1,998,100
20 Jul 2020	369.00	369.00	362.43	365.53	363.31	1,444,500
17 Jul 2020	366.30	369.00	362.85	368.50	366.26	1,135,500
16 Jul 2020	362.30	365.94	359.02	365.88	363.66	955,400
15 Jul 2020	361.64	365.58	360.56	364.56	362.35	1,617,300
14 Jul 2020	349.13	355.92	349.00	355.66	353.50	1,651,900
13 Jul 2020	353.60	357.02	348.60	353.06	350.92	2,031,300
10 Jul 2020	342.33	349.33	341.66	349.25	347.13	1,514,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,367.58+4.65(+0.07%)

FTSE 25019,462.71+66.37(+0.34%)

AIM1,039.01+0.98(+0.09%)

UK and EU restart face-to-face Brexit negotiations in London

Lockheed Martin Corporation (LMT)

FTSE 100
6,367.58
+4.65(+0.07%)

FTSE 250
19,462.71
+66.37(+0.34%)

AIM
1,039.01
+0.98(+0.09%)