UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020378.81378.81373.45374.34374.34612,300
25 Nov 2020377.09381.95376.23378.34378.34854,800
24 Nov 2020375.28378.48373.06378.48378.48959,000
23 Nov 2020371.54374.53369.86370.85370.85929,200
20 Nov 2020375.97377.24367.62368.02368.021,117,500
19 Nov 2020375.00377.75372.17376.46376.461,075,400
18 Nov 2020377.49383.47376.24377.56377.561,066,800
17 Nov 2020375.66380.48375.25375.90375.901,321,100
16 Nov 2020378.05380.69376.08377.13377.131,306,700
13 Nov 2020370.57376.00369.23375.14375.14921,000
12 Nov 2020367.50370.57365.51367.89367.89856,100
11 Nov 2020372.87373.33365.68369.28369.281,115,200
10 Nov 2020365.00373.44363.94371.28371.281,708,000
09 Nov 2020379.60381.52363.73363.95363.951,956,900
06 Nov 2020363.30363.73357.95361.27361.271,401,600
05 Nov 2020374.55376.50363.77364.70364.701,709,300
04 Nov 2020371.07381.46369.51372.16372.162,146,400
03 Nov 2020357.13366.20356.21363.44363.441,484,600
02 Nov 2020356.12359.91350.72352.42352.421,707,700
30 Oct 2020350.64353.73345.65350.13350.131,309,800
29 Oct 2020350.00356.23348.29352.44352.441,548,000
28 Oct 2020356.87360.00350.45350.86350.861,679,900
27 Oct 2020367.00367.98360.81362.43362.43977,400
26 Oct 2020369.43369.87362.50368.55368.551,387,200
23 Oct 2020371.34376.19369.01374.33374.331,178,800
22 Oct 2020367.50371.11365.15368.96368.961,255,100
21 Oct 2020372.21375.00365.00367.14367.141,931,200
20 Oct 2020382.59385.79371.80372.21372.211,779,200
19 Oct 2020387.24389.60381.67383.71383.711,181,000
16 Oct 2020388.49389.78386.09386.50386.50952,100
15 Oct 2020387.33388.87383.22386.12386.12792,000
14 Oct 2020387.14395.46387.14390.72390.721,090,300
13 Oct 2020386.14390.56385.12388.95388.95973,300
12 Oct 2020386.00390.51383.26388.92388.92807,400
09 Oct 2020388.41390.10385.29385.93385.93675,000
08 Oct 2020383.90389.19382.28388.59388.59694,900
07 Oct 2020378.60383.84378.56382.94382.94826,500
06 Oct 2020386.03386.11376.02376.46376.46954,900
05 Oct 2020383.24385.89378.86383.96383.96825,000
02 Oct 2020376.00383.48374.28380.58380.581,217,200
01 Oct 2020384.00390.00379.00380.89380.891,103,900
30 Sep 2020389.47389.76380.51383.28383.281,406,700
29 Sep 2020389.61393.15387.51388.74388.741,113,100
28 Sep 2020390.00396.61389.65390.51390.51980,000
25 Sep 2020377.45388.40376.45386.70386.701,375,400
24 Sep 2020383.25384.49375.10378.76378.761,295,100
23 Sep 2020389.23394.43381.99383.24383.241,223,300
22 Sep 2020381.88392.48381.34388.42388.421,286,300
21 Sep 2020388.50389.87377.23379.61379.611,447,400
18 Sep 2020394.15399.00394.15395.14395.142,636,400
17 Sep 2020392.00398.55389.54395.94395.94959,500
16 Sep 2020391.11399.60390.93395.58395.581,052,200
15 Sep 2020395.65396.00386.89392.55392.55955,700
14 Sep 2020393.37396.67391.62393.75393.75991,000
11 Sep 2020381.47390.50380.75389.45389.45933,800
10 Sep 2020386.02388.53378.33379.11379.11716,000
09 Sep 2020382.69389.42381.01385.24385.241,218,300
08 Sep 2020383.99385.29378.36380.23380.231,071,600
04 Sep 2020388.51391.55379.58385.02385.02933,600
03 Sep 2020399.50401.88383.38386.29386.291,500,800
02 Sep 2020385.15398.90384.11398.07398.071,214,500
01 Sep 2020387.82389.19385.00386.81386.81908,900
31 Aug 2020392.17395.00388.47390.26390.261,030,400
31 Aug 20202.4 Dividend
28 Aug 2020395.51396.00391.73395.59393.19728,300
27 Aug 2020396.84400.09394.88395.02392.62700,300
26 Aug 2020393.00397.66390.56395.44393.04908,600
25 Aug 2020395.72402.38392.40394.84392.44987,400
24 Aug 2020390.83395.57389.90395.04392.641,006,400
21 Aug 2020387.71390.79386.86389.57387.21996,000
20 Aug 2020388.28389.20383.58387.88385.531,203,700
19 Aug 2020390.08391.97388.84390.05387.68717,400
18 Aug 2020389.17391.91388.34390.26387.89806,100
17 Aug 2020393.98395.19387.73388.96386.60864,100
14 Aug 2020388.64394.20388.02391.42389.05648,600
13 Aug 2020390.35394.05387.00389.24386.881,053,600
12 Aug 2020394.02396.52391.29392.44390.06878,500
11 Aug 2020391.51399.49391.33391.96389.581,312,800
10 Aug 2020386.02391.11385.96389.26386.90856,000
07 Aug 2020380.01386.66378.76385.62383.28924,300
06 Aug 2020381.78383.19378.09379.74377.44698,500
05 Aug 2020380.00384.87378.27383.50381.171,018,500
04 Aug 2020379.08380.84376.29377.99375.70900,600
03 Aug 2020376.84378.41371.44377.10374.81923,100
31 Jul 2020380.55381.37373.68378.97376.671,101,800
30 Jul 2020382.71385.84380.86381.72379.40983,300
29 Jul 2020389.56390.47384.63387.30384.951,209,600
28 Jul 2020382.00390.21382.00386.66384.311,132,100
27 Jul 2020384.73385.99380.11382.09379.771,047,000
24 Jul 2020388.00393.49383.61386.21383.871,305,700
23 Jul 2020393.77394.15385.71387.62385.271,442,800
22 Jul 2020376.71394.67375.62394.08391.692,280,700
21 Jul 2020377.98378.90370.58375.12372.841,998,100
20 Jul 2020369.00369.00362.43365.53363.311,444,500
17 Jul 2020366.30369.00362.85368.50366.261,135,500
16 Jul 2020362.30365.94359.02365.88363.66955,400
15 Jul 2020361.64365.58360.56364.56362.351,617,300
14 Jul 2020349.13355.92349.00355.66353.501,651,900
13 Jul 2020353.60357.02348.60353.06350.922,031,300
10 Jul 2020342.33349.33341.66349.25347.131,514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...