UK Markets close in 1 hr 56 mins

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
424.15-1.47 (-0.35%)
As of 04:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022427.44435.65427.44433.03433.031,038,200
20 May 2022428.00428.00417.29424.15424.151,631,800
19 May 2022430.85432.99419.29425.62425.621,539,800
18 May 2022441.00442.07433.10434.33434.33986,900
17 May 2022439.81442.22431.26441.00441.00798,100
16 May 2022435.00440.37432.16437.55437.551,004,700
13 May 2022435.36437.71429.00435.17435.171,114,700
12 May 2022439.26441.32428.35434.59434.591,390,200
11 May 2022437.50444.99436.62440.41440.411,018,200
10 May 2022439.94446.50437.50439.13439.13978,500
09 May 2022447.03448.78437.12438.84438.841,354,500
06 May 2022441.53449.58439.91449.43449.431,409,300
05 May 2022445.74447.47438.61443.15443.151,183,800
04 May 2022437.03445.99434.89445.74445.741,172,600
03 May 2022434.38437.60430.96434.77434.771,332,000
02 May 2022429.60437.49426.15430.81430.811,397,100
29 Apr 2022444.43445.01430.38432.12432.121,478,800
28 Apr 2022449.00449.00437.52441.71441.711,348,800
27 Apr 2022446.23452.00439.27444.98444.981,017,500
26 Apr 2022447.04452.32443.18446.09446.091,440,400
25 Apr 2022443.00444.82433.27442.89442.891,499,800
22 Apr 2022440.89450.90438.39445.79445.791,451,700
21 Apr 2022455.00455.95438.85439.54439.541,937,600
20 Apr 2022459.88461.36452.78453.87453.871,636,200
19 Apr 2022462.49475.50458.43459.90459.902,044,000
18 Apr 2022467.00471.97459.11467.44467.441,638,900
14 Apr 2022471.91473.73466.04467.66467.661,965,200
13 Apr 2022471.00474.61466.25469.19469.191,212,400
12 Apr 2022466.20471.74461.38467.55467.551,502,300
11 Apr 2022463.79474.45462.19464.25464.251,911,200
08 Apr 2022467.72471.59459.61461.52461.521,710,700
07 Apr 2022453.00467.40450.79465.51465.512,032,700
06 Apr 2022446.38457.56446.38454.58454.581,941,400
05 Apr 2022445.00454.81443.38447.24447.242,240,200
04 Apr 2022447.48448.00439.55444.01444.011,166,300
01 Apr 2022442.22448.99438.82445.98445.981,174,200
31 Mar 2022441.96448.87441.00441.40441.401,660,700
30 Mar 2022439.32447.06439.31445.95445.951,719,500
29 Mar 2022433.25438.12429.32437.15437.152,451,100
28 Mar 2022449.32450.46443.31444.98444.981,676,200
25 Mar 2022450.03457.53450.00453.66453.661,646,300
24 Mar 2022445.30451.50443.23449.73449.731,375,400
23 Mar 2022444.00447.50442.35445.25445.251,715,100
22 Mar 2022439.45443.84434.19440.59440.592,113,800
21 Mar 2022431.63447.93431.63440.00440.003,245,200
18 Mar 2022434.67437.49421.70426.18426.185,215,700
17 Mar 2022427.06431.78424.80428.59428.592,947,700
16 Mar 2022435.05436.89411.36421.34421.345,815,500
15 Mar 2022444.75450.42440.28448.67448.671,778,700
14 Mar 2022449.44449.78439.21444.45444.452,475,700
11 Mar 2022442.00448.69438.61439.04439.042,649,100
10 Mar 2022450.63456.96442.24444.36444.363,049,600
09 Mar 2022437.50455.74432.43448.72448.723,477,300
08 Mar 2022463.78468.00448.36448.99448.994,133,700
07 Mar 2022463.01479.99463.00466.15466.155,210,100
04 Mar 2022450.05462.66443.07458.15458.153,320,300
03 Mar 2022444.72455.90437.44447.82447.824,603,500
02 Mar 2022445.37451.56429.28450.00450.005,003,400
01 Mar 2022435.00458.53435.00456.61456.615,719,300
28 Feb 2022413.81433.90413.50433.80433.805,808,600
28 Feb 20222.8 Dividend
25 Feb 2022395.23414.45395.22409.49406.693,376,300
24 Feb 2022398.23398.98387.42395.71393.004,140,900
23 Feb 2022389.17390.28384.50388.90386.241,839,500
22 Feb 2022391.27393.42385.07386.20383.561,680,900
18 Feb 2022389.14391.08385.71386.46383.821,459,900
17 Feb 2022386.12391.69385.77388.77386.111,248,800
16 Feb 2022382.85388.71382.00386.90384.251,776,800
15 Feb 2022381.91387.30378.32382.22379.612,418,600
14 Feb 2022393.98395.52383.79386.97384.322,799,800
11 Feb 2022386.76398.85385.35396.19393.483,276,400
10 Feb 2022393.04395.66383.93385.43382.792,301,100
09 Feb 2022395.50397.62393.69394.54391.841,541,900
08 Feb 2022395.68396.84390.60396.04393.331,311,400
07 Feb 2022392.00395.58388.30392.34389.661,243,000
04 Feb 2022388.00392.84385.32389.33386.671,645,800
03 Feb 2022388.18392.17386.39389.70387.041,649,000
02 Feb 2022386.11388.35385.01387.34384.691,620,600
01 Feb 2022390.22390.51386.21387.01384.361,951,100
31 Jan 2022390.50390.99384.68389.13386.472,363,400
28 Jan 2022389.10393.33384.78393.15390.462,145,100
27 Jan 2022389.39395.60384.74389.08386.422,566,200
26 Jan 2022388.00393.63383.70391.24388.563,640,500
25 Jan 2022377.85388.00370.78387.17384.523,182,400
24 Jan 2022369.55374.54365.34373.33370.783,022,300
21 Jan 2022374.00377.10369.68371.20368.662,795,400
20 Jan 2022377.01381.15374.01375.13372.562,109,100
19 Jan 2022375.50381.45374.18377.33374.753,336,700
18 Jan 2022370.45377.36368.86376.54373.972,471,600
14 Jan 2022365.18372.99363.97372.62370.072,165,000
13 Jan 2022362.06367.36360.12365.18362.681,244,000
12 Jan 2022363.38366.16359.45361.30358.831,477,100
11 Jan 2022364.01365.04361.27364.14361.651,128,000
10 Jan 2022363.00369.46361.41363.25360.772,389,900
07 Jan 2022359.08362.99358.15360.14357.681,634,600
06 Jan 2022360.00361.24357.55358.00355.551,368,800
05 Jan 2022363.00364.00357.87358.14355.691,682,200
04 Jan 2022355.53363.54355.21361.99359.511,361,100
03 Jan 2022354.68356.59353.03354.36351.941,205,700
31 Dec 2021353.17357.06351.56355.41352.98887,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...