UK Markets open in 4 hrs 2 mins
NIKKEI 225
27,931.78+383.78(+1.39%)HANG SENG
26,672.81-649.17(-2.38%)CRUDE OIL
71.71-0.36(-0.50%)GOLD FUTURES
1,805.20+3.40(+0.19%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,800.49+2,816.84(+11.27%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 381.97 | 382.50 | 380.19 | 380.77 | 380.77 | 795,900 |
| 22 Jul 2021 | 380.75 | 381.55 | 377.83 | 379.93 | 379.93 | 688,400 |
| 21 Jul 2021 | 379.98 | 384.70 | 379.40 | 380.89 | 380.89 | 922,800 |
| 20 Jul 2021 | 373.01 | 380.64 | 373.00 | 379.98 | 379.98 | 1,268,000 |
| 19 Jul 2021 | 375.15 | 376.82 | 367.56 | 372.02 | 372.02 | 1,357,600 |
| 16 Jul 2021 | 378.62 | 379.72 | 375.28 | 377.14 | 377.14 | 890,800 |
| 15 Jul 2021 | 375.12 | 378.65 | 375.00 | 378.25 | 378.25 | 713,400 |
| 14 Jul 2021 | 377.84 | 378.39 | 375.21 | 376.82 | 376.82 | 698,900 |
| 13 Jul 2021 | 379.00 | 380.69 | 377.54 | 377.84 | 377.84 | 709,500 |
| 12 Jul 2021 | 381.90 | 383.32 | 376.23 | 379.07 | 379.07 | 1,008,200 |
| 09 Jul 2021 | 382.70 | 384.39 | 380.77 | 383.11 | 383.11 | 542,900 |
| 08 Jul 2021 | 379.53 | 381.69 | 377.93 | 379.92 | 379.92 | 894,500 |
| 07 Jul 2021 | 378.41 | 384.60 | 377.41 | 383.48 | 383.48 | 952,900 |
| 06 Jul 2021 | 380.00 | 380.34 | 373.68 | 378.67 | 378.67 | 1,142,700 |
| 02 Jul 2021 | 381.75 | 383.19 | 378.95 | 381.49 | 381.49 | 778,700 |
| 01 Jul 2021 | 377.31 | 381.12 | 377.22 | 380.22 | 380.22 | 752,800 |
| 30 Jun 2021 | 374.50 | 379.44 | 373.62 | 378.35 | 378.35 | 1,077,600 |
| 29 Jun 2021 | 379.88 | 380.40 | 373.25 | 373.42 | 373.42 | 1,223,900 |
| 28 Jun 2021 | 381.67 | 382.73 | 378.82 | 380.07 | 380.07 | 778,200 |
| 25 Jun 2021 | 376.89 | 383.42 | 376.89 | 382.01 | 382.01 | 1,708,100 |
| 24 Jun 2021 | 379.52 | 379.99 | 376.85 | 377.73 | 377.73 | 1,032,700 |
| 23 Jun 2021 | 382.21 | 382.51 | 377.26 | 377.33 | 377.33 | 1,024,000 |
| 22 Jun 2021 | 381.54 | 383.88 | 379.65 | 382.48 | 382.48 | 636,200 |
| 21 Jun 2021 | 381.23 | 385.44 | 380.61 | 382.50 | 382.50 | 1,186,900 |
| 18 Jun 2021 | 380.17 | 382.10 | 379.00 | 379.19 | 379.19 | 2,416,200 |
| 17 Jun 2021 | 384.28 | 385.52 | 379.57 | 382.90 | 382.90 | 1,246,400 |
| 16 Jun 2021 | 390.81 | 391.00 | 383.20 | 383.60 | 383.60 | 1,524,200 |
| 15 Jun 2021 | 390.00 | 392.05 | 389.06 | 389.80 | 389.80 | 943,900 |
| 14 Jun 2021 | 387.61 | 389.46 | 385.88 | 389.11 | 389.11 | 868,400 |
| 11 Jun 2021 | 388.78 | 389.15 | 385.17 | 387.72 | 387.72 | 751,000 |
| 10 Jun 2021 | 389.14 | 389.74 | 386.09 | 387.72 | 387.72 | 913,700 |
| 09 Jun 2021 | 389.27 | 389.27 | 385.12 | 386.80 | 386.80 | 1,046,100 |
| 08 Jun 2021 | 391.51 | 392.66 | 387.07 | 388.53 | 388.53 | 1,065,000 |
| 07 Jun 2021 | 395.04 | 395.72 | 389.61 | 391.51 | 391.51 | 1,087,900 |
| 04 Jun 2021 | 388.00 | 395.52 | 387.61 | 394.10 | 394.10 | 1,836,100 |
| 03 Jun 2021 | 383.76 | 387.54 | 383.10 | 387.35 | 387.35 | 1,649,700 |
| 02 Jun 2021 | 382.01 | 385.50 | 380.63 | 385.09 | 385.09 | 1,007,600 |
| 01 Jun 2021 | 384.23 | 384.43 | 381.13 | 381.92 | 381.92 | 962,200 |
| 28 May 2021 | 384.70 | 386.00 | 381.52 | 382.20 | 382.20 | 935,500 |
| 28 May 2021 | 2.6 Dividend | |||||
| 27 May 2021 | 387.40 | 387.95 | 384.28 | 387.39 | 384.79 | 3,979,300 |
| 26 May 2021 | 385.57 | 386.07 | 382.21 | 384.13 | 381.55 | 999,500 |
| 25 May 2021 | 387.90 | 389.50 | 385.18 | 385.85 | 383.26 | 978,500 |
| 24 May 2021 | 389.50 | 389.75 | 385.96 | 387.71 | 385.11 | 931,400 |
| 21 May 2021 | 389.30 | 392.19 | 385.56 | 387.22 | 384.62 | 892,500 |
| 20 May 2021 | 386.79 | 389.54 | 386.07 | 388.32 | 385.71 | 1,094,700 |
| 19 May 2021 | 385.00 | 385.73 | 381.35 | 385.54 | 382.95 | 995,000 |
| 18 May 2021 | 391.27 | 394.17 | 387.08 | 387.22 | 384.62 | 1,171,800 |
| 17 May 2021 | 389.63 | 392.03 | 388.72 | 391.12 | 388.49 | 979,100 |
| 14 May 2021 | 390.17 | 392.10 | 388.59 | 390.78 | 388.16 | 799,800 |
| 13 May 2021 | 381.78 | 390.38 | 380.95 | 387.77 | 385.17 | 1,105,800 |
| 12 May 2021 | 387.97 | 390.35 | 380.20 | 380.62 | 378.07 | 1,633,700 |
| 11 May 2021 | 391.03 | 391.68 | 384.41 | 387.82 | 385.22 | 1,353,200 |
| 10 May 2021 | 391.36 | 396.99 | 391.29 | 393.14 | 390.50 | 1,578,600 |
| 07 May 2021 | 387.00 | 392.60 | 385.89 | 390.34 | 387.72 | 1,203,700 |
| 06 May 2021 | 387.99 | 389.30 | 386.00 | 387.34 | 384.74 | 1,079,500 |
| 05 May 2021 | 386.34 | 387.48 | 381.71 | 386.37 | 383.78 | 1,079,300 |
| 04 May 2021 | 387.25 | 390.15 | 384.54 | 387.48 | 384.88 | 1,509,600 |
| 03 May 2021 | 379.77 | 386.39 | 379.06 | 385.31 | 382.72 | 1,347,400 |
| 30 Apr 2021 | 378.86 | 382.00 | 377.60 | 380.56 | 378.01 | 1,103,700 |
| 29 Apr 2021 | 375.00 | 381.98 | 374.84 | 380.35 | 377.80 | 1,385,600 |
| 28 Apr 2021 | 373.46 | 373.88 | 370.95 | 372.94 | 370.44 | 1,110,400 |
| 27 Apr 2021 | 371.50 | 374.24 | 370.14 | 373.22 | 370.72 | 1,564,900 |
| 26 Apr 2021 | 374.28 | 375.31 | 370.72 | 371.98 | 369.48 | 1,518,100 |
| 23 Apr 2021 | 378.59 | 378.59 | 373.32 | 377.29 | 374.76 | 1,298,000 |
| 22 Apr 2021 | 386.77 | 386.77 | 378.40 | 380.09 | 377.54 | 1,670,500 |
| 21 Apr 2021 | 387.52 | 390.89 | 384.95 | 387.24 | 384.64 | 1,358,500 |
| 20 Apr 2021 | 388.00 | 391.50 | 384.62 | 387.33 | 384.73 | 1,370,100 |
| 19 Apr 2021 | 392.00 | 392.39 | 386.62 | 391.73 | 389.10 | 1,317,600 |
| 16 Apr 2021 | 392.82 | 394.34 | 389.80 | 391.81 | 389.18 | 1,499,500 |
| 15 Apr 2021 | 388.67 | 392.00 | 387.70 | 390.63 | 388.01 | 1,289,400 |
| 14 Apr 2021 | 387.40 | 391.24 | 387.00 | 388.67 | 386.06 | 1,078,800 |
| 13 Apr 2021 | 386.56 | 388.20 | 384.34 | 387.11 | 384.51 | 1,124,300 |
| 12 Apr 2021 | 387.13 | 388.71 | 384.29 | 387.85 | 385.25 | 1,067,400 |
| 09 Apr 2021 | 386.88 | 390.26 | 383.66 | 386.23 | 383.64 | 1,400,900 |
| 08 Apr 2021 | 379.60 | 387.42 | 378.31 | 386.02 | 383.43 | 1,863,400 |
| 07 Apr 2021 | 378.74 | 380.40 | 376.07 | 380.19 | 377.64 | 976,900 |
| 06 Apr 2021 | 376.51 | 380.10 | 376.32 | 378.97 | 376.43 | 1,035,700 |
| 05 Apr 2021 | 372.06 | 380.40 | 372.06 | 378.75 | 376.21 | 1,489,300 |
| 01 Apr 2021 | 368.99 | 372.99 | 368.34 | 371.02 | 368.53 | 1,261,600 |
| 31 Mar 2021 | 370.75 | 372.61 | 367.38 | 369.50 | 367.02 | 1,375,500 |
| 30 Mar 2021 | 373.25 | 374.13 | 368.61 | 370.54 | 368.05 | 1,518,600 |
| 29 Mar 2021 | 365.00 | 374.24 | 365.00 | 372.79 | 370.29 | 2,245,500 |
| 26 Mar 2021 | 362.31 | 365.25 | 359.75 | 364.71 | 362.26 | 2,010,500 |
| 25 Mar 2021 | 354.77 | 361.79 | 354.22 | 361.22 | 358.80 | 1,598,100 |
| 24 Mar 2021 | 354.99 | 362.68 | 354.99 | 356.12 | 353.73 | 1,592,300 |
| 23 Mar 2021 | 357.11 | 359.25 | 352.67 | 353.61 | 351.24 | 1,474,600 |
| 22 Mar 2021 | 352.00 | 358.37 | 352.00 | 357.66 | 355.26 | 2,190,900 |
| 19 Mar 2021 | 359.43 | 359.43 | 350.10 | 355.07 | 352.69 | 5,739,100 |
| 18 Mar 2021 | 353.87 | 359.00 | 352.54 | 358.45 | 356.04 | 2,272,200 |
| 17 Mar 2021 | 347.83 | 355.55 | 347.13 | 351.02 | 348.66 | 2,083,000 |
| 16 Mar 2021 | 346.51 | 349.00 | 342.30 | 347.13 | 344.80 | 1,687,700 |
| 15 Mar 2021 | 344.38 | 346.64 | 342.60 | 346.41 | 344.09 | 2,055,800 |
| 12 Mar 2021 | 339.64 | 343.65 | 338.62 | 340.19 | 337.91 | 2,151,900 |
| 11 Mar 2021 | 341.00 | 343.63 | 338.46 | 339.73 | 337.45 | 1,673,500 |
| 10 Mar 2021 | 339.41 | 343.19 | 335.69 | 340.84 | 338.55 | 1,760,100 |
| 09 Mar 2021 | 341.41 | 342.85 | 337.27 | 337.50 | 335.23 | 1,448,800 |
| 08 Mar 2021 | 343.50 | 346.06 | 338.44 | 341.45 | 339.16 | 1,599,100 |
| 05 Mar 2021 | 338.47 | 341.17 | 335.13 | 340.43 | 338.15 | 1,451,300 |
| 04 Mar 2021 | 340.48 | 344.35 | 334.15 | 338.25 | 335.98 | 2,196,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
