Mail

LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	-	-	-	-	-	-
31 Mar 2020	344.81	346.92	336.24	338.95	338.95	2,169,300
30 Mar 2020	351.49	356.48	342.28	348.85	348.85	1,756,300
27 Mar 2020	339.99	365.09	335.01	348.38	348.38	3,562,800
26 Mar 2020	326.00	352.10	324.01	350.33	350.33	2,680,900
25 Mar 2020	300.62	329.82	293.61	319.67	319.67	2,950,100
24 Mar 2020	287.97	294.99	280.24	288.91	288.91	3,088,400
23 Mar 2020	285.00	287.06	266.11	276.80	276.80	3,172,100
20 Mar 2020	314.20	315.84	288.21	291.22	291.22	3,040,100
19 Mar 2020	333.41	334.10	311.21	314.20	314.20	2,836,700
18 Mar 2020	296.92	339.23	296.04	333.41	333.41	3,589,400
17 Mar 2020	293.00	319.47	287.15	318.83	318.83	2,626,200
16 Mar 2020	295.01	311.56	285.00	287.94	287.94	2,351,500
13 Mar 2020	327.33	329.16	303.10	328.59	328.59	3,877,800
12 Mar 2020	322.00	339.42	310.08	311.38	311.38	3,892,600
11 Mar 2020	356.57	365.89	349.79	356.93	356.93	1,950,800
10 Mar 2020	363.01	367.67	350.60	367.17	367.17	2,505,600
09 Mar 2020	359.98	369.47	351.27	352.03	352.03	3,086,700
06 Mar 2020	372.09	384.95	368.46	382.47	382.47	2,161,000
05 Mar 2020	393.92	397.85	382.22	384.70	384.70	1,967,200
04 Mar 2020	385.42	402.96	383.19	402.03	402.03	2,025,800
03 Mar 2020	384.84	396.90	376.59	377.40	377.40	2,531,400
02 Mar 2020	371.35	383.10	360.57	381.35	381.35	2,859,900
28 Feb 2020	369.86	373.82	360.34	369.87	369.87	3,364,300
28 Feb 2020	2.4 Dividend
27 Feb 2020	393.52	399.01	384.33	384.60	382.20	1,894,100
26 Feb 2020	400.31	410.52	399.34	400.90	398.40	1,678,000
25 Feb 2020	420.10	421.73	397.53	400.36	397.86	1,600,100
24 Feb 2020	419.65	424.20	418.10	419.35	416.73	1,117,800
21 Feb 2020	425.12	428.72	422.66	427.80	425.13	1,055,500
20 Feb 2020	433.63	434.99	424.16	425.97	423.31	1,190,600
19 Feb 2020	437.00	438.27	434.40	434.48	431.77	787,200
18 Feb 2020	437.00	438.95	434.01	435.55	432.83	776,100
14 Feb 2020	434.98	438.47	434.31	437.85	435.12	948,600
13 Feb 2020	435.80	439.29	434.30	434.70	431.99	800,200
12 Feb 2020	439.01	439.69	434.60	436.60	433.88	1,419,200
11 Feb 2020	441.36	442.53	437.47	439.85	437.11	744,600
10 Feb 2020	439.00	441.52	437.82	439.76	437.02	870,400
07 Feb 2020	438.14	441.21	437.29	439.17	436.43	883,800
06 Feb 2020	435.56	439.86	434.91	438.97	436.23	833,500
05 Feb 2020	433.32	435.92	429.02	435.19	432.47	1,251,800
04 Feb 2020	425.46	431.99	425.46	430.78	428.09	1,216,300
03 Feb 2020	429.52	430.00	422.04	423.86	421.21	1,795,800
31 Jan 2020	434.93	435.57	426.10	428.12	425.45	1,650,100
30 Jan 2020	430.34	437.00	430.34	435.90	433.18	1,210,200
29 Jan 2020	437.72	437.99	431.02	433.84	431.13	1,268,500
28 Jan 2020	434.77	438.99	426.27	437.17	434.44	2,063,200
27 Jan 2020	425.86	434.45	425.86	432.38	429.68	1,737,900
24 Jan 2020	429.90	433.52	429.69	432.50	429.80	1,086,700
23 Jan 2020	424.06	429.56	424.00	428.78	426.10	978,400
22 Jan 2020	427.50	428.50	424.36	424.42	421.77	918,700
21 Jan 2020	424.42	427.78	423.01	426.15	423.49	1,071,400
17 Jan 2020	426.61	427.54	424.50	425.66	423.00	1,195,600
16 Jan 2020	423.13	425.74	420.67	425.70	423.04	1,085,200
15 Jan 2020	416.42	421.48	416.14	420.95	418.32	833,000
14 Jan 2020	417.59	418.27	415.07	416.14	413.54	967,200
13 Jan 2020	414.94	420.96	414.66	419.02	416.41	986,800
10 Jan 2020	415.00	415.60	412.48	413.83	411.25	987,800
09 Jan 2020	410.49	416.00	410.00	414.93	412.34	1,064,300
08 Jan 2020	417.06	418.18	409.72	411.03	408.47	1,708,100
07 Jan 2020	411.25	416.12	408.29	414.50	411.91	1,059,900
06 Jan 2020	417.99	417.99	407.69	413.11	410.53	2,477,800
03 Jan 2020	404.02	417.17	403.00	413.74	411.16	2,990,100
02 Jan 2020	392.86	399.37	390.95	399.37	396.88	1,258,400
31 Dec 2019	391.75	391.98	387.07	389.38	386.95	775,400
30 Dec 2019	393.65	393.76	390.87	391.90	389.45	776,900
27 Dec 2019	393.99	394.50	391.94	393.60	391.14	728,800
26 Dec 2019	390.90	392.45	390.48	392.30	389.85	711,600
24 Dec 2019	392.35	392.35	389.53	390.17	387.74	516,300
23 Dec 2019	387.66	394.69	387.59	391.90	389.45	1,050,400
20 Dec 2019	385.03	386.64	383.00	386.47	384.06	1,599,600
19 Dec 2019	380.99	384.68	380.23	383.15	380.76	766,300
18 Dec 2019	387.40	387.64	379.66	380.57	378.20	1,526,000
17 Dec 2019	385.00	388.00	385.00	386.89	384.48	730,000
16 Dec 2019	387.90	388.35	384.05	385.95	383.54	847,500
13 Dec 2019	384.00	387.78	384.00	386.47	384.06	658,000
12 Dec 2019	386.00	387.79	383.45	384.05	381.65	736,100
11 Dec 2019	385.51	386.61	384.03	386.24	383.83	578,900
10 Dec 2019	383.50	386.77	383.25	384.44	382.04	862,100
09 Dec 2019	386.22	387.42	383.23	383.34	380.95	821,600
06 Dec 2019	387.17	388.90	385.10	386.86	384.45	709,600
05 Dec 2019	386.06	386.50	383.01	385.94	383.53	1,203,700
04 Dec 2019	383.53	387.95	382.28	384.58	382.18	1,081,100
03 Dec 2019	381.43	384.64	380.14	381.62	379.24	1,384,300
02 Dec 2019	390.71	391.53	383.44	383.62	381.23	1,283,400
29 Nov 2019	392.00	392.20	390.04	391.03	388.59	401,500
29 Nov 2019	2.4 Dividend
27 Nov 2019	393.63	394.48	391.62	394.24	389.39	770,300
26 Nov 2019	390.60	395.95	389.98	392.50	387.68	1,206,600
25 Nov 2019	391.60	393.10	387.49	389.98	385.19	801,400
22 Nov 2019	390.19	391.39	387.82	390.74	385.94	758,600
21 Nov 2019	390.86	392.25	389.32	390.26	385.46	1,416,900
20 Nov 2019	391.06	393.54	390.25	392.70	387.87	907,700
19 Nov 2019	394.00	395.82	390.53	390.81	386.01	800,300
18 Nov 2019	393.00	395.68	391.95	392.76	387.93	827,700
15 Nov 2019	392.27	394.49	390.28	393.55	388.71	1,533,600
14 Nov 2019	387.28	392.30	387.28	390.16	385.36	915,600
13 Nov 2019	385.94	390.52	385.09	387.69	382.93	956,100
12 Nov 2019	381.56	387.50	381.56	386.30	381.55	910,700
11 Nov 2019	379.51	383.41	379.31	381.38	376.69	580,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more