Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 427.44 | 435.65 | 427.44 | 433.03 | 433.03 | 1,038,200 |
| 20 May 2022 | 428.00 | 428.00 | 417.29 | 424.15 | 424.15 | 1,631,800 |
| 19 May 2022 | 430.85 | 432.99 | 419.29 | 425.62 | 425.62 | 1,539,800 |
| 18 May 2022 | 441.00 | 442.07 | 433.10 | 434.33 | 434.33 | 986,900 |
| 17 May 2022 | 439.81 | 442.22 | 431.26 | 441.00 | 441.00 | 798,100 |
| 16 May 2022 | 435.00 | 440.37 | 432.16 | 437.55 | 437.55 | 1,004,700 |
| 13 May 2022 | 435.36 | 437.71 | 429.00 | 435.17 | 435.17 | 1,114,700 |
| 12 May 2022 | 439.26 | 441.32 | 428.35 | 434.59 | 434.59 | 1,390,200 |
| 11 May 2022 | 437.50 | 444.99 | 436.62 | 440.41 | 440.41 | 1,018,200 |
| 10 May 2022 | 439.94 | 446.50 | 437.50 | 439.13 | 439.13 | 978,500 |
| 09 May 2022 | 447.03 | 448.78 | 437.12 | 438.84 | 438.84 | 1,354,500 |
| 06 May 2022 | 441.53 | 449.58 | 439.91 | 449.43 | 449.43 | 1,409,300 |
| 05 May 2022 | 445.74 | 447.47 | 438.61 | 443.15 | 443.15 | 1,183,800 |
| 04 May 2022 | 437.03 | 445.99 | 434.89 | 445.74 | 445.74 | 1,172,600 |
| 03 May 2022 | 434.38 | 437.60 | 430.96 | 434.77 | 434.77 | 1,332,000 |
| 02 May 2022 | 429.60 | 437.49 | 426.15 | 430.81 | 430.81 | 1,397,100 |
| 29 Apr 2022 | 444.43 | 445.01 | 430.38 | 432.12 | 432.12 | 1,478,800 |
| 28 Apr 2022 | 449.00 | 449.00 | 437.52 | 441.71 | 441.71 | 1,348,800 |
| 27 Apr 2022 | 446.23 | 452.00 | 439.27 | 444.98 | 444.98 | 1,017,500 |
| 26 Apr 2022 | 447.04 | 452.32 | 443.18 | 446.09 | 446.09 | 1,440,400 |
| 25 Apr 2022 | 443.00 | 444.82 | 433.27 | 442.89 | 442.89 | 1,499,800 |
| 22 Apr 2022 | 440.89 | 450.90 | 438.39 | 445.79 | 445.79 | 1,451,700 |
| 21 Apr 2022 | 455.00 | 455.95 | 438.85 | 439.54 | 439.54 | 1,937,600 |
| 20 Apr 2022 | 459.88 | 461.36 | 452.78 | 453.87 | 453.87 | 1,636,200 |
| 19 Apr 2022 | 462.49 | 475.50 | 458.43 | 459.90 | 459.90 | 2,044,000 |
| 18 Apr 2022 | 467.00 | 471.97 | 459.11 | 467.44 | 467.44 | 1,638,900 |
| 14 Apr 2022 | 471.91 | 473.73 | 466.04 | 467.66 | 467.66 | 1,965,200 |
| 13 Apr 2022 | 471.00 | 474.61 | 466.25 | 469.19 | 469.19 | 1,212,400 |
| 12 Apr 2022 | 466.20 | 471.74 | 461.38 | 467.55 | 467.55 | 1,502,300 |
| 11 Apr 2022 | 463.79 | 474.45 | 462.19 | 464.25 | 464.25 | 1,911,200 |
| 08 Apr 2022 | 467.72 | 471.59 | 459.61 | 461.52 | 461.52 | 1,710,700 |
| 07 Apr 2022 | 453.00 | 467.40 | 450.79 | 465.51 | 465.51 | 2,032,700 |
| 06 Apr 2022 | 446.38 | 457.56 | 446.38 | 454.58 | 454.58 | 1,941,400 |
| 05 Apr 2022 | 445.00 | 454.81 | 443.38 | 447.24 | 447.24 | 2,240,200 |
| 04 Apr 2022 | 447.48 | 448.00 | 439.55 | 444.01 | 444.01 | 1,166,300 |
| 01 Apr 2022 | 442.22 | 448.99 | 438.82 | 445.98 | 445.98 | 1,174,200 |
| 31 Mar 2022 | 441.96 | 448.87 | 441.00 | 441.40 | 441.40 | 1,660,700 |
| 30 Mar 2022 | 439.32 | 447.06 | 439.31 | 445.95 | 445.95 | 1,719,500 |
| 29 Mar 2022 | 433.25 | 438.12 | 429.32 | 437.15 | 437.15 | 2,451,100 |
| 28 Mar 2022 | 449.32 | 450.46 | 443.31 | 444.98 | 444.98 | 1,676,200 |
| 25 Mar 2022 | 450.03 | 457.53 | 450.00 | 453.66 | 453.66 | 1,646,300 |
| 24 Mar 2022 | 445.30 | 451.50 | 443.23 | 449.73 | 449.73 | 1,375,400 |
| 23 Mar 2022 | 444.00 | 447.50 | 442.35 | 445.25 | 445.25 | 1,715,100 |
| 22 Mar 2022 | 439.45 | 443.84 | 434.19 | 440.59 | 440.59 | 2,113,800 |
| 21 Mar 2022 | 431.63 | 447.93 | 431.63 | 440.00 | 440.00 | 3,245,200 |
| 18 Mar 2022 | 434.67 | 437.49 | 421.70 | 426.18 | 426.18 | 5,215,700 |
| 17 Mar 2022 | 427.06 | 431.78 | 424.80 | 428.59 | 428.59 | 2,947,700 |
| 16 Mar 2022 | 435.05 | 436.89 | 411.36 | 421.34 | 421.34 | 5,815,500 |
| 15 Mar 2022 | 444.75 | 450.42 | 440.28 | 448.67 | 448.67 | 1,778,700 |
| 14 Mar 2022 | 449.44 | 449.78 | 439.21 | 444.45 | 444.45 | 2,475,700 |
| 11 Mar 2022 | 442.00 | 448.69 | 438.61 | 439.04 | 439.04 | 2,649,100 |
| 10 Mar 2022 | 450.63 | 456.96 | 442.24 | 444.36 | 444.36 | 3,049,600 |
| 09 Mar 2022 | 437.50 | 455.74 | 432.43 | 448.72 | 448.72 | 3,477,300 |
| 08 Mar 2022 | 463.78 | 468.00 | 448.36 | 448.99 | 448.99 | 4,133,700 |
| 07 Mar 2022 | 463.01 | 479.99 | 463.00 | 466.15 | 466.15 | 5,210,100 |
| 04 Mar 2022 | 450.05 | 462.66 | 443.07 | 458.15 | 458.15 | 3,320,300 |
| 03 Mar 2022 | 444.72 | 455.90 | 437.44 | 447.82 | 447.82 | 4,603,500 |
| 02 Mar 2022 | 445.37 | 451.56 | 429.28 | 450.00 | 450.00 | 5,003,400 |
| 01 Mar 2022 | 435.00 | 458.53 | 435.00 | 456.61 | 456.61 | 5,719,300 |
| 28 Feb 2022 | 413.81 | 433.90 | 413.50 | 433.80 | 433.80 | 5,808,600 |
| 28 Feb 2022 | 2.8 Dividend | |||||
| 25 Feb 2022 | 395.23 | 414.45 | 395.22 | 409.49 | 406.69 | 3,376,300 |
| 24 Feb 2022 | 398.23 | 398.98 | 387.42 | 395.71 | 393.00 | 4,140,900 |
| 23 Feb 2022 | 389.17 | 390.28 | 384.50 | 388.90 | 386.24 | 1,839,500 |
| 22 Feb 2022 | 391.27 | 393.42 | 385.07 | 386.20 | 383.56 | 1,680,900 |
| 18 Feb 2022 | 389.14 | 391.08 | 385.71 | 386.46 | 383.82 | 1,459,900 |
| 17 Feb 2022 | 386.12 | 391.69 | 385.77 | 388.77 | 386.11 | 1,248,800 |
| 16 Feb 2022 | 382.85 | 388.71 | 382.00 | 386.90 | 384.25 | 1,776,800 |
| 15 Feb 2022 | 381.91 | 387.30 | 378.32 | 382.22 | 379.61 | 2,418,600 |
| 14 Feb 2022 | 393.98 | 395.52 | 383.79 | 386.97 | 384.32 | 2,799,800 |
| 11 Feb 2022 | 386.76 | 398.85 | 385.35 | 396.19 | 393.48 | 3,276,400 |
| 10 Feb 2022 | 393.04 | 395.66 | 383.93 | 385.43 | 382.79 | 2,301,100 |
| 09 Feb 2022 | 395.50 | 397.62 | 393.69 | 394.54 | 391.84 | 1,541,900 |
| 08 Feb 2022 | 395.68 | 396.84 | 390.60 | 396.04 | 393.33 | 1,311,400 |
| 07 Feb 2022 | 392.00 | 395.58 | 388.30 | 392.34 | 389.66 | 1,243,000 |
| 04 Feb 2022 | 388.00 | 392.84 | 385.32 | 389.33 | 386.67 | 1,645,800 |
| 03 Feb 2022 | 388.18 | 392.17 | 386.39 | 389.70 | 387.04 | 1,649,000 |
| 02 Feb 2022 | 386.11 | 388.35 | 385.01 | 387.34 | 384.69 | 1,620,600 |
| 01 Feb 2022 | 390.22 | 390.51 | 386.21 | 387.01 | 384.36 | 1,951,100 |
| 31 Jan 2022 | 390.50 | 390.99 | 384.68 | 389.13 | 386.47 | 2,363,400 |
| 28 Jan 2022 | 389.10 | 393.33 | 384.78 | 393.15 | 390.46 | 2,145,100 |
| 27 Jan 2022 | 389.39 | 395.60 | 384.74 | 389.08 | 386.42 | 2,566,200 |
| 26 Jan 2022 | 388.00 | 393.63 | 383.70 | 391.24 | 388.56 | 3,640,500 |
| 25 Jan 2022 | 377.85 | 388.00 | 370.78 | 387.17 | 384.52 | 3,182,400 |
| 24 Jan 2022 | 369.55 | 374.54 | 365.34 | 373.33 | 370.78 | 3,022,300 |
| 21 Jan 2022 | 374.00 | 377.10 | 369.68 | 371.20 | 368.66 | 2,795,400 |
| 20 Jan 2022 | 377.01 | 381.15 | 374.01 | 375.13 | 372.56 | 2,109,100 |
| 19 Jan 2022 | 375.50 | 381.45 | 374.18 | 377.33 | 374.75 | 3,336,700 |
| 18 Jan 2022 | 370.45 | 377.36 | 368.86 | 376.54 | 373.97 | 2,471,600 |
| 14 Jan 2022 | 365.18 | 372.99 | 363.97 | 372.62 | 370.07 | 2,165,000 |
| 13 Jan 2022 | 362.06 | 367.36 | 360.12 | 365.18 | 362.68 | 1,244,000 |
| 12 Jan 2022 | 363.38 | 366.16 | 359.45 | 361.30 | 358.83 | 1,477,100 |
| 11 Jan 2022 | 364.01 | 365.04 | 361.27 | 364.14 | 361.65 | 1,128,000 |
| 10 Jan 2022 | 363.00 | 369.46 | 361.41 | 363.25 | 360.77 | 2,389,900 |
| 07 Jan 2022 | 359.08 | 362.99 | 358.15 | 360.14 | 357.68 | 1,634,600 |
| 06 Jan 2022 | 360.00 | 361.24 | 357.55 | 358.00 | 355.55 | 1,368,800 |
| 05 Jan 2022 | 363.00 | 364.00 | 357.87 | 358.14 | 355.69 | 1,682,200 |
| 04 Jan 2022 | 355.53 | 363.54 | 355.21 | 361.99 | 359.51 | 1,361,100 |
| 03 Jan 2022 | 354.68 | 356.59 | 353.03 | 354.36 | 351.94 | 1,205,700 |
| 31 Dec 2021 | 353.17 | 357.06 | 351.56 | 355.41 | 352.98 | 887,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
