UK Markets open in 4 hrs 2 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
380.77+0.84 (+0.22%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021381.97382.50380.19380.77380.77795,900
22 Jul 2021380.75381.55377.83379.93379.93688,400
21 Jul 2021379.98384.70379.40380.89380.89922,800
20 Jul 2021373.01380.64373.00379.98379.981,268,000
19 Jul 2021375.15376.82367.56372.02372.021,357,600
16 Jul 2021378.62379.72375.28377.14377.14890,800
15 Jul 2021375.12378.65375.00378.25378.25713,400
14 Jul 2021377.84378.39375.21376.82376.82698,900
13 Jul 2021379.00380.69377.54377.84377.84709,500
12 Jul 2021381.90383.32376.23379.07379.071,008,200
09 Jul 2021382.70384.39380.77383.11383.11542,900
08 Jul 2021379.53381.69377.93379.92379.92894,500
07 Jul 2021378.41384.60377.41383.48383.48952,900
06 Jul 2021380.00380.34373.68378.67378.671,142,700
02 Jul 2021381.75383.19378.95381.49381.49778,700
01 Jul 2021377.31381.12377.22380.22380.22752,800
30 Jun 2021374.50379.44373.62378.35378.351,077,600
29 Jun 2021379.88380.40373.25373.42373.421,223,900
28 Jun 2021381.67382.73378.82380.07380.07778,200
25 Jun 2021376.89383.42376.89382.01382.011,708,100
24 Jun 2021379.52379.99376.85377.73377.731,032,700
23 Jun 2021382.21382.51377.26377.33377.331,024,000
22 Jun 2021381.54383.88379.65382.48382.48636,200
21 Jun 2021381.23385.44380.61382.50382.501,186,900
18 Jun 2021380.17382.10379.00379.19379.192,416,200
17 Jun 2021384.28385.52379.57382.90382.901,246,400
16 Jun 2021390.81391.00383.20383.60383.601,524,200
15 Jun 2021390.00392.05389.06389.80389.80943,900
14 Jun 2021387.61389.46385.88389.11389.11868,400
11 Jun 2021388.78389.15385.17387.72387.72751,000
10 Jun 2021389.14389.74386.09387.72387.72913,700
09 Jun 2021389.27389.27385.12386.80386.801,046,100
08 Jun 2021391.51392.66387.07388.53388.531,065,000
07 Jun 2021395.04395.72389.61391.51391.511,087,900
04 Jun 2021388.00395.52387.61394.10394.101,836,100
03 Jun 2021383.76387.54383.10387.35387.351,649,700
02 Jun 2021382.01385.50380.63385.09385.091,007,600
01 Jun 2021384.23384.43381.13381.92381.92962,200
28 May 2021384.70386.00381.52382.20382.20935,500
28 May 20212.6 Dividend
27 May 2021387.40387.95384.28387.39384.793,979,300
26 May 2021385.57386.07382.21384.13381.55999,500
25 May 2021387.90389.50385.18385.85383.26978,500
24 May 2021389.50389.75385.96387.71385.11931,400
21 May 2021389.30392.19385.56387.22384.62892,500
20 May 2021386.79389.54386.07388.32385.711,094,700
19 May 2021385.00385.73381.35385.54382.95995,000
18 May 2021391.27394.17387.08387.22384.621,171,800
17 May 2021389.63392.03388.72391.12388.49979,100
14 May 2021390.17392.10388.59390.78388.16799,800
13 May 2021381.78390.38380.95387.77385.171,105,800
12 May 2021387.97390.35380.20380.62378.071,633,700
11 May 2021391.03391.68384.41387.82385.221,353,200
10 May 2021391.36396.99391.29393.14390.501,578,600
07 May 2021387.00392.60385.89390.34387.721,203,700
06 May 2021387.99389.30386.00387.34384.741,079,500
05 May 2021386.34387.48381.71386.37383.781,079,300
04 May 2021387.25390.15384.54387.48384.881,509,600
03 May 2021379.77386.39379.06385.31382.721,347,400
30 Apr 2021378.86382.00377.60380.56378.011,103,700
29 Apr 2021375.00381.98374.84380.35377.801,385,600
28 Apr 2021373.46373.88370.95372.94370.441,110,400
27 Apr 2021371.50374.24370.14373.22370.721,564,900
26 Apr 2021374.28375.31370.72371.98369.481,518,100
23 Apr 2021378.59378.59373.32377.29374.761,298,000
22 Apr 2021386.77386.77378.40380.09377.541,670,500
21 Apr 2021387.52390.89384.95387.24384.641,358,500
20 Apr 2021388.00391.50384.62387.33384.731,370,100
19 Apr 2021392.00392.39386.62391.73389.101,317,600
16 Apr 2021392.82394.34389.80391.81389.181,499,500
15 Apr 2021388.67392.00387.70390.63388.011,289,400
14 Apr 2021387.40391.24387.00388.67386.061,078,800
13 Apr 2021386.56388.20384.34387.11384.511,124,300
12 Apr 2021387.13388.71384.29387.85385.251,067,400
09 Apr 2021386.88390.26383.66386.23383.641,400,900
08 Apr 2021379.60387.42378.31386.02383.431,863,400
07 Apr 2021378.74380.40376.07380.19377.64976,900
06 Apr 2021376.51380.10376.32378.97376.431,035,700
05 Apr 2021372.06380.40372.06378.75376.211,489,300
01 Apr 2021368.99372.99368.34371.02368.531,261,600
31 Mar 2021370.75372.61367.38369.50367.021,375,500
30 Mar 2021373.25374.13368.61370.54368.051,518,600
29 Mar 2021365.00374.24365.00372.79370.292,245,500
26 Mar 2021362.31365.25359.75364.71362.262,010,500
25 Mar 2021354.77361.79354.22361.22358.801,598,100
24 Mar 2021354.99362.68354.99356.12353.731,592,300
23 Mar 2021357.11359.25352.67353.61351.241,474,600
22 Mar 2021352.00358.37352.00357.66355.262,190,900
19 Mar 2021359.43359.43350.10355.07352.695,739,100
18 Mar 2021353.87359.00352.54358.45356.042,272,200
17 Mar 2021347.83355.55347.13351.02348.662,083,000
16 Mar 2021346.51349.00342.30347.13344.801,687,700
15 Mar 2021344.38346.64342.60346.41344.092,055,800
12 Mar 2021339.64343.65338.62340.19337.912,151,900
11 Mar 2021341.00343.63338.46339.73337.451,673,500
10 Mar 2021339.41343.19335.69340.84338.551,760,100
09 Mar 2021341.41342.85337.27337.50335.231,448,800
08 Mar 2021343.50346.06338.44341.45339.161,599,100
05 Mar 2021338.47341.17335.13340.43338.151,451,300
04 Mar 2021340.48344.35334.15338.25335.982,196,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...