LMT Historical Prices | Lockheed Martin Corporation Com Stock

Dow

0.91% Nasdaq

0.87%

Lockheed Martin Corporation (LMT)

-NYSE

108.85 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	108.58	109.26	108.32	108.85	1,656,600	108.85
Jun 17, 2013	108.25	109.25	107.74	108.27	1,144,300	108.27
Jun 14, 2013	107.75	108.46	107.21	107.70	1,053,100	107.70
Jun 13, 2013	107.04	108.29	106.62	107.97	1,831,000	107.97
Jun 12, 2013	106.91	107.40	106.30	107.05	1,597,200	107.05
Jun 11, 2013	105.96	106.66	105.22	105.96	1,139,100	105.96
Jun 10, 2013	107.44	107.64	106.42	106.67	1,108,500	106.67
Jun 7, 2013	104.56	107.46	104.42	107.36	1,826,600	107.36
Jun 6, 2013	103.80	104.51	103.04	104.37	1,652,600	104.37
Jun 5, 2013	104.86	104.93	103.44	103.59	1,333,500	103.59
Jun 4, 2013	105.24	105.82	104.66	105.07	1,554,900	105.07
Jun 3, 2013	106.00	106.00	104.65	105.44	2,035,200	105.44
May 31, 2013	106.67	107.79	105.83	105.83	1,975,800	105.83
May 30, 2013	107.63	108.55	107.02	107.03	2,068,600	107.03
May 30, 2013	1.15 Dividend
May 29, 2013	107.15	107.71	106.58	107.31	1,546,300	106.16
May 28, 2013	107.76	108.80	107.55	107.75	5,380,200	106.60
May 24, 2013	106.08	107.10	105.53	107.06	4,807,100	105.91
May 23, 2013	105.68	106.79	105.46	106.30	4,760,300	105.16
May 22, 2013	106.82	107.93	106.26	106.49	2,119,500	105.35
May 21, 2013	106.78	107.10	106.10	106.99	1,452,000	105.84
May 20, 2013	105.93	107.00	105.83	106.56	1,501,100	105.42
May 17, 2013	104.53	106.41	104.53	106.41	2,610,700	105.27
May 16, 2013	103.92	104.65	103.78	104.00	1,574,300	102.89
May 15, 2013	101.80	104.09	101.32	104.05	2,214,200	102.93
May 14, 2013	102.00	102.89	101.80	102.87	1,115,100	101.77
May 13, 2013	101.88	102.25	101.50	101.89	1,327,000	100.80
May 10, 2013	101.23	101.95	101.23	101.94	1,307,500	100.85
May 9, 2013	102.00	102.28	101.06	101.35	2,024,000	100.26
May 8, 2013	102.56	102.61	101.69	101.80	1,972,700	100.71
May 7, 2013	102.25	102.89	102.03	102.88	1,497,800	101.78
May 6, 2013	101.72	102.89	101.57	102.19	2,300,200	101.09
May 3, 2013	101.00	102.15	100.84	102.01	2,356,600	100.92
May 2, 2013	99.53	101.12	99.16	100.67	1,805,400	99.59
May 1, 2013	98.90	100.24	98.77	99.35	1,957,100	98.29
Apr 30, 2013	98.60	99.20	98.34	99.09	1,813,500	98.03
Apr 29, 2013	98.99	99.21	98.57	99.06	1,232,000	98.00
Apr 26, 2013	98.27	99.40	98.14	98.97	1,634,800	97.91
Apr 25, 2013	96.04	98.65	96.00	98.27	2,109,700	97.22
Apr 24, 2013	97.63	98.28	97.55	97.69	1,913,400	96.64
Apr 23, 2013	98.25	99.49	95.86	97.06	2,489,300	96.02
Apr 22, 2013	96.60	96.67	95.67	95.85	1,378,500	94.82
Apr 19, 2013	95.50	96.50	95.36	96.28	1,487,500	95.25
Apr 18, 2013	95.85	95.95	94.54	95.02	1,287,800	94.00
Apr 17, 2013	95.89	96.07	94.70	95.56	1,883,900	94.54
Apr 16, 2013	96.07	96.34	95.62	96.26	1,516,900	95.23
Apr 15, 2013	96.56	97.15	95.24	95.44	1,636,300	94.42
Apr 12, 2013	96.90	97.25	96.25	97.18	1,235,000	96.14
Apr 11, 2013	96.34	97.57	96.27	97.30	1,868,000	96.26
Apr 10, 2013	95.86	96.37	95.69	95.98	1,372,100	94.95
Apr 9, 2013	95.32	95.51	94.31	95.41	1,432,700	94.39
Apr 8, 2013	94.58	95.10	94.04	95.09	1,197,700	94.07
Apr 5, 2013	94.83	95.21	94.00	94.53	2,581,700	93.52
Apr 4, 2013	95.49	96.13	95.26	95.40	1,465,100	94.38
Apr 3, 2013	95.28	96.46	95.04	95.09	2,627,100	94.07
Apr 2, 2013	95.50	95.64	94.69	95.01	1,676,500	93.99
Apr 1, 2013	96.14	96.45	94.78	95.00	2,139,300	93.98
Mar 28, 2013	94.39	96.59	94.39	96.52	3,824,000	95.49
Mar 27, 2013	93.24	94.67	93.04	94.47	1,904,300	93.46
Mar 26, 2013	92.75	93.75	92.63	93.70	1,974,100	92.70
Mar 25, 2013	92.61	93.00	91.91	92.31	1,324,400	91.32
Mar 22, 2013	92.17	92.84	91.80	92.26	1,560,400	91.27
Mar 21, 2013	92.00	92.45	91.65	91.68	1,571,500	90.70
Mar 20, 2013	93.23	93.50	92.23	92.24	1,849,800	91.25
Mar 19, 2013	92.73	93.57	92.46	92.87	1,465,500	91.87
Mar 18, 2013	91.81	93.14	91.70	92.36	1,491,200	91.37
Mar 15, 2013	92.09	92.80	92.02	92.74	2,516,400	91.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LMT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lockheed Martin Corporation (LMT)