UK Markets open in 6 hrs 15 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,015.66 -452.48 (-1.04%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 339.29 | 343.23 | 338.08 | 342.72 | 342.72 | 1,079,900 |
| 24 Nov 2021 | 344.86 | 347.00 | 343.05 | 343.58 | 343.58 | 1,134,500 |
| 23 Nov 2021 | 344.98 | 348.09 | 344.67 | 345.18 | 345.18 | 1,212,700 |
| 22 Nov 2021 | 341.73 | 347.59 | 341.48 | 344.98 | 344.98 | 1,229,400 |
| 19 Nov 2021 | 340.88 | 343.00 | 339.35 | 341.44 | 341.44 | 1,426,500 |
| 18 Nov 2021 | 342.72 | 343.11 | 340.21 | 342.08 | 342.08 | 1,431,300 |
| 17 Nov 2021 | 339.48 | 343.55 | 339.48 | 341.99 | 341.99 | 1,751,000 |
| 16 Nov 2021 | 341.89 | 343.64 | 339.76 | 340.37 | 340.37 | 1,307,500 |
| 15 Nov 2021 | 339.55 | 341.65 | 339.43 | 340.92 | 340.92 | 1,068,600 |
| 12 Nov 2021 | 335.62 | 340.39 | 335.03 | 339.06 | 339.06 | 1,097,400 |
| 11 Nov 2021 | 337.14 | 337.21 | 333.30 | 335.89 | 335.89 | 1,216,500 |
| 10 Nov 2021 | 338.77 | 340.70 | 337.50 | 337.63 | 337.63 | 1,268,700 |
| 09 Nov 2021 | 341.38 | 342.00 | 337.10 | 338.17 | 338.17 | 1,769,200 |
| 08 Nov 2021 | 341.63 | 343.02 | 337.58 | 341.78 | 341.78 | 1,733,000 |
| 05 Nov 2021 | 336.95 | 340.52 | 336.35 | 339.89 | 339.89 | 2,144,600 |
| 04 Nov 2021 | 331.30 | 335.74 | 331.30 | 335.50 | 335.50 | 1,847,900 |
| 03 Nov 2021 | 325.50 | 333.10 | 324.23 | 331.35 | 331.35 | 1,902,600 |
| 02 Nov 2021 | 331.45 | 332.04 | 325.31 | 326.31 | 326.31 | 2,745,000 |
| 01 Nov 2021 | 330.47 | 334.20 | 330.07 | 330.93 | 330.93 | 1,865,000 |
| 29 Oct 2021 | 330.00 | 334.36 | 328.84 | 332.32 | 332.32 | 1,818,900 |
| 28 Oct 2021 | 330.00 | 334.86 | 325.14 | 331.39 | 331.39 | 2,874,600 |
| 27 Oct 2021 | 333.00 | 336.43 | 330.54 | 330.94 | 330.94 | 2,822,900 |
| 26 Oct 2021 | 348.33 | 351.20 | 326.00 | 331.91 | 331.91 | 9,439,700 |
| 25 Oct 2021 | 375.91 | 378.10 | 374.61 | 376.33 | 376.33 | 1,350,300 |
| 22 Oct 2021 | 373.93 | 377.02 | 372.25 | 374.60 | 374.60 | 1,092,000 |
| 21 Oct 2021 | 371.63 | 373.26 | 367.14 | 373.14 | 373.14 | 803,600 |
| 20 Oct 2021 | 371.78 | 372.57 | 369.80 | 371.13 | 371.13 | 955,200 |
| 19 Oct 2021 | 366.50 | 371.18 | 363.65 | 371.07 | 371.07 | 1,051,300 |
| 18 Oct 2021 | 364.33 | 367.88 | 361.88 | 365.00 | 365.00 | 1,014,600 |
| 15 Oct 2021 | 364.10 | 366.24 | 363.51 | 365.62 | 365.62 | 952,700 |
| 14 Oct 2021 | 362.02 | 364.16 | 360.36 | 362.07 | 362.07 | 973,300 |
| 13 Oct 2021 | 359.62 | 362.39 | 353.45 | 361.76 | 361.76 | 1,102,100 |
| 12 Oct 2021 | 356.98 | 360.38 | 356.01 | 358.12 | 358.12 | 840,200 |
| 11 Oct 2021 | 354.90 | 359.33 | 354.12 | 357.08 | 357.08 | 996,800 |
| 08 Oct 2021 | 352.08 | 355.16 | 350.80 | 353.75 | 353.75 | 767,900 |
| 07 Oct 2021 | 350.17 | 354.48 | 350.17 | 351.78 | 351.78 | 1,042,600 |
| 06 Oct 2021 | 347.03 | 350.14 | 344.20 | 349.99 | 349.99 | 995,700 |
| 05 Oct 2021 | 346.00 | 350.45 | 344.82 | 347.75 | 347.75 | 889,400 |
| 04 Oct 2021 | 347.69 | 350.27 | 343.70 | 345.99 | 345.99 | 1,127,400 |
| 01 Oct 2021 | 347.31 | 349.68 | 342.77 | 347.80 | 347.80 | 960,400 |
| 30 Sept 2021 | 351.53 | 352.30 | 344.90 | 345.10 | 345.10 | 1,054,300 |
| 29 Sept 2021 | 348.13 | 352.58 | 344.97 | 350.29 | 350.29 | 1,547,700 |
| 28 Sept 2021 | 353.36 | 355.31 | 349.92 | 352.15 | 352.15 | 1,140,100 |
| 27 Sept 2021 | 352.14 | 357.24 | 351.32 | 353.36 | 353.36 | 1,866,000 |
| 24 Sept 2021 | 348.97 | 352.94 | 347.51 | 349.52 | 349.52 | 1,693,000 |
| 23 Sept 2021 | 340.29 | 344.78 | 340.11 | 344.20 | 344.20 | 1,366,200 |
| 22 Sept 2021 | 338.14 | 343.20 | 338.02 | 341.73 | 341.73 | 1,335,900 |
| 21 Sept 2021 | 338.74 | 340.07 | 335.10 | 336.05 | 336.05 | 1,317,000 |
| 20 Sept 2021 | 338.70 | 340.65 | 335.89 | 338.46 | 338.46 | 1,709,800 |
| 17 Sept 2021 | 339.95 | 342.81 | 339.15 | 340.98 | 340.98 | 2,108,000 |
| 16 Sept 2021 | 345.48 | 345.94 | 340.75 | 341.50 | 341.50 | 1,451,400 |
| 15 Sept 2021 | 344.80 | 346.93 | 343.91 | 345.07 | 345.07 | 1,149,700 |
| 14 Sept 2021 | 348.00 | 348.30 | 342.48 | 344.34 | 344.34 | 1,325,600 |
| 13 Sept 2021 | 347.91 | 349.28 | 342.75 | 346.31 | 346.31 | 1,489,200 |
| 10 Sept 2021 | 349.44 | 350.08 | 345.82 | 345.88 | 345.88 | 1,221,600 |
| 09 Sept 2021 | 350.51 | 351.70 | 347.86 | 348.93 | 348.93 | 1,098,900 |
| 08 Sept 2021 | 350.39 | 353.58 | 349.46 | 351.46 | 351.46 | 1,215,300 |
| 07 Sept 2021 | 354.72 | 354.72 | 349.07 | 349.20 | 349.20 | 2,033,500 |
| 03 Sept 2021 | 358.05 | 358.27 | 355.63 | 356.00 | 356.00 | 893,200 |
| 02 Sept 2021 | 356.81 | 358.74 | 355.52 | 358.05 | 358.05 | 2,071,500 |
| 01 Sept 2021 | 358.30 | 359.51 | 356.54 | 356.66 | 356.66 | 1,116,000 |
| 31 Aug 2021 | 359.40 | 360.85 | 358.10 | 359.80 | 359.80 | 1,083,900 |
| 31 Aug 2021 | 2.6 Dividend | |||||
| 30 Aug 2021 | 362.25 | 363.96 | 361.75 | 362.05 | 359.45 | 986,000 |
| 27 Aug 2021 | 363.29 | 364.33 | 361.18 | 361.99 | 359.39 | 1,203,500 |
| 26 Aug 2021 | 359.10 | 361.98 | 357.24 | 361.62 | 359.02 | 1,172,400 |
| 25 Aug 2021 | 359.69 | 360.65 | 357.99 | 358.75 | 356.17 | 953,500 |
| 24 Aug 2021 | 358.97 | 360.49 | 357.92 | 359.00 | 356.42 | 822,600 |
| 23 Aug 2021 | 357.94 | 359.07 | 356.41 | 357.35 | 354.78 | 827,800 |
| 20 Aug 2021 | 354.74 | 358.81 | 353.57 | 357.17 | 354.61 | 904,300 |
| 19 Aug 2021 | 355.23 | 359.90 | 353.57 | 354.03 | 351.49 | 1,345,700 |
| 18 Aug 2021 | 359.50 | 360.50 | 356.56 | 356.60 | 354.04 | 961,000 |
| 17 Aug 2021 | 359.05 | 362.53 | 358.67 | 361.60 | 359.00 | 1,571,000 |
| 16 Aug 2021 | 357.98 | 360.51 | 355.56 | 360.25 | 357.66 | 1,625,700 |
| 13 Aug 2021 | 360.25 | 361.07 | 357.51 | 357.98 | 355.41 | 1,222,200 |
| 12 Aug 2021 | 362.33 | 364.30 | 358.80 | 359.75 | 357.17 | 1,005,400 |
| 11 Aug 2021 | 362.45 | 364.35 | 361.00 | 363.30 | 360.69 | 900,100 |
| 10 Aug 2021 | 360.19 | 363.06 | 360.10 | 362.24 | 359.64 | 842,100 |
| 09 Aug 2021 | 360.70 | 362.42 | 359.78 | 361.04 | 358.45 | 945,100 |
| 06 Aug 2021 | 362.30 | 363.46 | 360.56 | 362.05 | 359.45 | 704,500 |
| 05 Aug 2021 | 362.44 | 363.02 | 359.88 | 360.78 | 358.19 | 912,600 |
| 04 Aug 2021 | 364.49 | 365.36 | 359.61 | 361.64 | 359.04 | 1,608,100 |
| 03 Aug 2021 | 369.38 | 369.91 | 366.00 | 369.45 | 366.80 | 872,900 |
| 02 Aug 2021 | 372.30 | 375.04 | 368.08 | 368.30 | 365.66 | 1,176,500 |
| 30 Jul 2021 | 372.07 | 373.64 | 370.11 | 371.67 | 369.00 | 798,600 |
| 29 Jul 2021 | 374.85 | 375.86 | 371.35 | 372.60 | 369.92 | 754,800 |
| 28 Jul 2021 | 376.00 | 376.24 | 370.59 | 372.81 | 370.13 | 775,200 |
| 27 Jul 2021 | 368.25 | 375.55 | 368.25 | 374.73 | 372.04 | 1,460,600 |
| 26 Jul 2021 | 373.00 | 374.36 | 366.40 | 368.05 | 365.41 | 2,720,700 |
| 23 Jul 2021 | 381.97 | 382.50 | 380.19 | 380.77 | 378.04 | 795,900 |
| 22 Jul 2021 | 380.75 | 381.55 | 377.83 | 379.93 | 377.20 | 688,400 |
| 21 Jul 2021 | 379.98 | 384.70 | 379.40 | 380.89 | 378.15 | 922,800 |
| 20 Jul 2021 | 373.01 | 380.64 | 373.00 | 379.98 | 377.25 | 1,268,000 |
| 19 Jul 2021 | 375.15 | 376.82 | 367.56 | 372.02 | 369.35 | 1,357,600 |
| 16 Jul 2021 | 378.62 | 379.72 | 375.28 | 377.14 | 374.43 | 890,800 |
| 15 Jul 2021 | 375.12 | 378.65 | 375.00 | 378.25 | 375.53 | 713,400 |
| 14 Jul 2021 | 377.84 | 378.39 | 375.21 | 376.82 | 374.11 | 698,900 |
| 13 Jul 2021 | 379.00 | 380.69 | 377.54 | 377.84 | 375.13 | 709,500 |
| 12 Jul 2021 | 381.90 | 383.32 | 376.23 | 379.07 | 376.35 | 1,008,200 |
| 09 Jul 2021 | 382.70 | 384.39 | 380.77 | 383.11 | 380.36 | 542,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
