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
06 Jul 2020	366.48	367.11	360.84	362.59	362.59	1,186,193
02 Jul 2020	363.53	366.07	360.69	362.00	362.00	1,396,000
01 Jul 2020	366.34	368.29	360.31	360.42	360.42	1,430,100
30 Jun 2020	365.35	367.25	362.41	364.92	364.92	1,482,100
29 Jun 2020	360.39	367.50	359.49	367.50	367.50	1,073,000
26 Jun 2020	359.56	367.42	355.01	356.76	356.76	2,008,600
25 Jun 2020	357.86	363.31	353.33	362.82	362.82	1,391,600
24 Jun 2020	370.90	371.23	358.32	359.82	359.82	2,302,800
23 Jun 2020	378.25	378.78	371.04	371.70	371.70	1,469,300
22 Jun 2020	372.26	376.84	370.44	375.96	375.96	1,370,600
19 Jun 2020	383.34	383.59	372.00	372.20	372.20	4,322,200
18 Jun 2020	379.68	381.32	376.07	378.39	378.39	1,562,000
17 Jun 2020	382.50	386.24	376.92	382.11	382.11	1,519,000
16 Jun 2020	386.56	391.79	379.58	382.77	382.77	2,038,600
15 Jun 2020	373.28	377.15	367.55	373.28	373.28	2,271,300
12 Jun 2020	393.33	394.43	376.47	381.87	381.87	1,788,100
11 Jun 2020	392.69	397.31	383.57	383.88	383.88	1,698,800
10 Jun 2020	406.50	409.10	403.45	403.77	403.77	1,188,200
09 Jun 2020	410.53	411.94	407.00	408.56	408.56	1,188,400
08 Jun 2020	415.00	417.62	411.75	414.30	414.30	1,294,600
05 Jun 2020	410.00	416.00	406.45	410.75	410.75	1,702,500
04 Jun 2020	401.78	404.87	399.00	403.67	403.67	1,261,700
03 Jun 2020	393.65	403.60	392.59	402.63	402.63	1,382,200
02 Jun 2020	388.64	393.23	386.99	389.77	389.77	1,404,700
01 Jun 2020	388.94	394.00	387.31	388.96	388.96	1,090,300
29 May 2020	396.04	396.24	384.77	388.44	388.44	1,733,800
29 May 2020	2.4 Dividend
28 May 2020	401.46	404.26	398.16	398.44	396.04	1,487,900
27 May 2020	376.78	397.12	376.58	397.12	394.73	1,986,900
26 May 2020	376.95	376.95	370.57	372.20	369.96	1,596,100
22 May 2020	369.86	370.16	365.62	369.00	366.78	752,600
21 May 2020	362.69	370.03	362.60	368.82	366.60	1,179,100
20 May 2020	372.44	374.00	362.11	362.51	360.33	1,880,500
19 May 2020	378.07	382.46	371.24	371.48	369.24	1,087,100
18 May 2020	371.21	380.49	366.02	377.54	375.27	1,879,700
15 May 2020	352.53	361.51	352.32	360.40	358.23	1,854,500
14 May 2020	360.99	361.54	352.26	356.28	354.13	1,776,400
13 May 2020	371.28	372.46	362.01	364.18	361.99	1,287,400
12 May 2020	378.00	382.44	371.03	371.11	368.87	1,447,700
11 May 2020	375.00	379.50	374.14	376.56	374.29	1,287,800
08 May 2020	378.03	381.13	376.25	378.40	376.12	1,130,400
07 May 2020	383.01	384.13	376.00	376.54	374.27	1,462,000
06 May 2020	390.89	390.89	378.41	378.58	376.30	1,089,800
05 May 2020	382.41	392.78	381.59	390.30	387.95	1,270,900
04 May 2020	382.02	382.97	374.13	380.16	377.87	1,077,900
01 May 2020	385.64	387.41	381.09	383.47	381.16	911,600
30 Apr 2020	383.10	391.44	380.44	389.06	386.72	1,342,700
29 Apr 2020	388.16	393.51	379.50	387.91	385.57	1,500,400
28 Apr 2020	381.86	387.83	380.42	384.73	382.41	1,313,900
27 Apr 2020	383.91	384.04	378.00	378.57	376.29	1,457,400
24 Apr 2020	378.72	384.06	372.98	381.77	379.47	1,029,200
23 Apr 2020	382.75	384.87	376.19	376.73	374.46	1,164,400
22 Apr 2020	383.49	383.94	375.33	380.40	378.11	1,188,400
21 Apr 2020	383.01	392.54	371.01	373.44	371.19	2,042,000
20 Apr 2020	394.08	399.97	383.21	383.21	380.90	1,487,200
17 Apr 2020	387.42	402.45	384.83	401.51	399.09	1,768,400
16 Apr 2020	373.61	381.30	372.50	377.88	375.60	1,568,400
15 Apr 2020	376.75	376.75	367.36	374.38	372.12	1,251,500
14 Apr 2020	378.29	386.58	374.55	380.03	377.74	1,653,400
13 Apr 2020	370.95	373.99	365.71	369.94	367.71	1,237,200
09 Apr 2020	369.74	376.33	363.52	371.00	368.77	1,629,400
08 Apr 2020	361.37	372.65	358.59	361.41	359.23	1,447,700
07 Apr 2020	380.50	381.90	354.05	355.28	353.14	2,101,500
06 Apr 2020	361.91	369.95	361.91	367.95	365.73	2,525,400
03 Apr 2020	352.00	355.84	349.61	350.50	348.39	2,113,200
02 Apr 2020	335.25	354.00	334.55	353.96	351.83	1,896,200
01 Apr 2020	324.83	340.99	322.01	338.52	336.48	2,082,300
31 Mar 2020	344.81	346.92	336.24	338.95	336.91	2,169,300
30 Mar 2020	351.49	356.48	342.28	348.85	346.75	1,756,300
27 Mar 2020	339.99	365.09	335.01	348.38	346.28	3,562,800
26 Mar 2020	326.00	352.10	324.01	350.33	348.22	2,680,900
25 Mar 2020	300.62	329.82	293.61	319.67	317.74	2,950,100
24 Mar 2020	287.97	294.99	280.24	288.91	287.17	3,088,400
23 Mar 2020	285.00	287.06	266.11	276.80	275.13	3,172,100
20 Mar 2020	314.20	315.84	288.21	291.22	289.47	3,040,100
19 Mar 2020	333.41	334.10	311.21	314.20	312.31	2,836,700
18 Mar 2020	296.92	339.23	296.04	333.41	331.40	3,589,400
17 Mar 2020	293.00	319.47	287.15	318.83	316.91	2,626,200
16 Mar 2020	295.01	311.56	285.00	287.94	286.21	2,351,500
13 Mar 2020	327.33	329.16	303.10	328.59	326.61	3,877,800
12 Mar 2020	322.00	339.42	310.08	311.38	309.50	3,892,600
11 Mar 2020	356.57	365.89	349.79	356.93	354.78	1,950,800
10 Mar 2020	363.01	367.67	350.60	367.17	364.96	2,505,600
09 Mar 2020	359.98	369.47	351.27	352.03	349.91	3,086,700
06 Mar 2020	372.09	384.95	368.46	382.47	380.17	2,161,000
05 Mar 2020	393.92	397.85	382.22	384.70	382.38	1,967,200
04 Mar 2020	385.42	402.96	383.19	402.03	399.61	2,025,800
03 Mar 2020	384.84	396.90	376.59	377.40	375.13	2,531,400
02 Mar 2020	371.35	383.10	360.57	381.35	379.05	2,859,900
28 Feb 2020	369.86	373.82	360.34	369.87	367.64	3,364,300
28 Feb 2020	2.4 Dividend
27 Feb 2020	393.52	399.01	384.33	384.60	379.90	1,894,100
26 Feb 2020	400.31	410.52	399.34	400.90	396.00	1,678,000
25 Feb 2020	420.10	421.73	397.53	400.36	395.47	1,600,100
24 Feb 2020	419.65	424.20	418.10	419.35	414.22	1,117,800
21 Feb 2020	425.12	428.72	422.66	427.80	422.57	1,055,500
20 Feb 2020	433.63	434.99	424.16	425.97	420.76	1,190,600
19 Feb 2020	437.00	438.27	434.40	434.48	429.17	787,200
18 Feb 2020	437.00	438.95	434.01	435.55	430.22	776,100
14 Feb 2020	434.98	438.47	434.31	437.85	432.50	948,600
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