NYSE - Nasdaq Real Time Price USD

Lockheed Martin Corporation (LMT)

460.72 +0.64 (+0.14%)
As of 1:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 462.70 463.69 456.07 460.72 460.72 516,173
Apr 23, 2024 466.11 473.54 457.66 460.08 460.08 1,759,700
Apr 22, 2024 465.23 469.54 460.41 461.33 461.33 1,820,900
Apr 19, 2024 457.80 465.36 457.28 463.87 463.87 1,387,500
Apr 18, 2024 454.84 458.05 454.27 456.09 456.09 714,900
Apr 17, 2024 456.71 457.24 451.73 456.05 456.05 848,300
Apr 16, 2024 454.71 458.85 453.63 454.31 454.31 1,452,300
Apr 15, 2024 458.99 459.30 451.63 453.08 453.08 2,442,100
Apr 12, 2024 454.11 457.98 450.11 450.40 450.40 1,250,100
Apr 11, 2024 451.50 453.75 448.95 452.32 452.32 942,800
Apr 10, 2024 444.69 452.61 442.84 451.71 451.71 1,247,700
Apr 9, 2024 448.69 452.06 446.18 447.57 447.57 842,800
Apr 8, 2024 456.00 457.00 452.27 452.38 452.38 751,100
Apr 5, 2024 452.41 455.57 449.85 455.38 455.38 891,500
Apr 4, 2024 450.26 455.98 447.15 454.04 454.04 1,398,300
Apr 3, 2024 452.92 454.15 447.59 447.90 447.90 758,600
Apr 2, 2024 453.63 455.69 452.56 453.24 453.24 837,900
Apr 1, 2024 454.14 455.36 451.22 452.79 452.79 717,100
Mar 28, 2024 456.80 457.11 453.95 454.87 454.87 1,119,500
Mar 27, 2024 447.88 457.11 447.86 456.78 456.78 1,277,700
Mar 26, 2024 446.50 448.62 445.86 445.99 445.99 766,700
Mar 25, 2024 447.86 448.55 444.81 446.31 446.31 775,000
Mar 22, 2024 444.50 446.25 443.67 445.88 445.88 1,007,600
Mar 21, 2024 441.36 443.89 439.33 443.16 443.16 912,100
Mar 20, 2024 437.03 440.96 436.56 440.41 440.41 845,000
Mar 19, 2024 435.25 437.29 433.98 437.19 437.19 898,700
Mar 18, 2024 435.82 436.09 431.68 433.20 433.20 965,300
Mar 15, 2024 433.15 438.21 433.15 435.82 435.82 5,151,300
Mar 14, 2024 436.36 437.61 433.30 435.77 435.77 1,153,600
Mar 13, 2024 435.71 437.79 433.74 434.60 434.60 987,100
Mar 12, 2024 432.92 435.78 432.35 434.91 434.91 825,100
Mar 11, 2024 434.31 436.01 432.60 434.75 434.75 951,000
Mar 8, 2024 428.50 432.98 427.57 432.90 432.90 762,800
Mar 7, 2024 434.00 435.58 429.48 429.99 429.99 1,085,800
Mar 6, 2024 431.98 433.81 430.92 433.48 433.48 775,300
Mar 5, 2024 433.74 436.01 429.76 431.98 431.98 1,038,000
Mar 4, 2024 428.57 433.88 426.95 431.94 431.94 1,271,900
Mar 1, 2024 427.90 428.91 424.00 426.46 426.46 1,058,600
Feb 29, 2024 3.15 Dividend
Feb 29, 2024 429.33 430.75 427.56 428.24 428.24 1,503,100
Feb 28, 2024 431.88 435.02 430.84 432.48 429.33 1,029,300
Feb 27, 2024 428.68 431.23 426.50 430.43 427.29 887,000
Feb 26, 2024 431.50 432.45 426.79 429.18 426.05 980,600
Feb 23, 2024 428.87 431.43 428.20 431.12 427.98 842,200
Feb 22, 2024 425.09 429.48 423.83 428.89 425.77 1,236,900
Feb 21, 2024 426.21 428.22 424.37 427.55 424.44 970,000
Feb 20, 2024 425.19 428.29 423.77 424.27 421.18 1,363,900
Feb 16, 2024 423.12 425.16 422.54 424.07 420.98 805,500
Feb 15, 2024 418.58 423.35 418.58 423.12 420.04 1,136,700
Feb 14, 2024 427.68 428.50 413.92 418.19 415.14 2,503,800
Feb 13, 2024 429.34 431.90 423.24 426.52 423.41 1,089,300
Feb 12, 2024 426.75 430.55 426.00 428.07 424.95 1,007,200
Feb 9, 2024 427.53 427.67 424.47 426.50 423.39 1,038,600
Feb 8, 2024 429.36 429.75 425.73 427.00 423.89 972,200
Feb 7, 2024 426.54 430.29 426.54 430.10 426.97 980,700
Feb 6, 2024 421.98 429.02 420.36 426.95 423.84 1,065,700
Feb 5, 2024 424.00 424.37 419.83 421.70 418.63 1,379,600
Feb 2, 2024 428.14 428.90 424.38 425.97 422.87 973,400
Feb 1, 2024 430.23 431.77 426.70 429.77 426.64 1,175,000
Jan 31, 2024 432.35 433.72 429.06 429.41 426.28 1,120,100
Jan 30, 2024 431.27 431.85 427.78 431.68 428.54 1,016,400
Jan 29, 2024 431.00 432.03 425.57 428.01 424.89 1,903,300
Jan 26, 2024 431.97 433.42 426.71 429.91 426.78 1,260,500
Jan 25, 2024 430.00 433.94 425.75 431.04 427.90 1,813,900
Jan 24, 2024 439.52 443.20 431.55 431.65 428.51 1,768,900
Jan 23, 2024 458.59 459.00 433.89 439.67 436.47 3,613,500
Jan 22, 2024 457.59 460.83 455.44 458.76 455.42 1,216,800
Jan 19, 2024 460.56 460.85 455.96 457.76 454.43 864,800
Jan 18, 2024 456.10 459.98 453.54 459.57 456.22 780,300
Jan 17, 2024 457.67 462.79 455.08 456.47 453.15 920,800
Jan 16, 2024 466.27 466.27 456.36 457.84 454.51 814,900
Jan 12, 2024 457.37 463.38 456.53 463.18 459.81 965,500
Jan 11, 2024 456.56 457.80 449.36 453.13 449.83 784,800
Jan 10, 2024 456.20 459.66 454.78 455.40 452.08 666,100
Jan 9, 2024 458.55 458.61 453.27 456.29 452.97 732,900
Jan 8, 2024 454.41 458.69 453.53 458.60 455.26 716,000
Jan 5, 2024 460.04 460.11 453.27 456.50 453.18 705,300
Jan 4, 2024 462.31 463.95 457.77 457.87 454.54 1,087,700
Jan 3, 2024 458.79 464.10 457.81 459.12 455.78 1,174,300
Jan 2, 2024 454.30 462.05 454.30 456.12 452.80 1,206,500
Dec 29, 2023 452.00 453.50 451.15 453.24 449.94 832,400
Dec 28, 2023 448.97 451.83 448.46 451.23 447.94 741,800
Dec 27, 2023 448.55 451.02 448.41 448.97 445.70 699,900
Dec 26, 2023 448.15 451.44 447.82 450.18 446.90 516,900
Dec 22, 2023 450.00 451.74 448.11 448.22 444.96 623,600
Dec 21, 2023 444.24 448.10 444.22 448.02 444.76 637,200
Dec 20, 2023 448.04 448.55 442.57 442.60 439.38 1,306,800
Dec 19, 2023 447.68 448.59 446.15 447.79 444.53 695,000
Dec 18, 2023 442.71 447.26 442.27 446.91 443.65 1,197,300
Dec 15, 2023 441.00 444.55 438.71 441.81 438.59 3,973,400
Dec 14, 2023 450.51 450.87 441.44 445.27 442.03 1,891,000
Dec 13, 2023 452.95 454.19 450.50 451.44 448.15 1,300,300
Dec 12, 2023 451.68 453.75 450.37 451.63 448.34 1,008,200
Dec 11, 2023 451.88 453.26 449.51 451.26 447.97 1,021,600
Dec 8, 2023 448.57 450.53 447.46 448.02 444.76 761,100
Dec 7, 2023 450.42 451.39 446.29 447.11 443.85 861,100
Dec 6, 2023 445.50 450.44 445.50 449.41 446.14 864,100
Dec 5, 2023 450.29 450.64 445.90 446.24 442.99 1,055,700
Dec 4, 2023 447.37 450.96 446.11 450.69 447.41 1,265,700
Dec 1, 2023 448.40 450.66 448.15 449.41 446.14 856,600
Nov 30, 2023 3.15 Dividend
Nov 30, 2023 443.00 447.86 442.51 447.77 444.51 1,514,500
Nov 29, 2023 449.54 449.54 443.91 445.01 438.64 1,272,900
Nov 28, 2023 447.86 450.88 446.00 448.27 441.86 1,124,900
Nov 27, 2023 451.86 452.83 445.43 445.49 439.11 1,496,900
Nov 24, 2023 451.69 452.59 449.74 452.01 445.54 326,600
Nov 22, 2023 447.50 451.70 447.50 450.40 443.95 833,800
Nov 21, 2023 445.00 448.57 444.16 448.15 441.74 1,177,800
Nov 20, 2023 444.03 445.59 440.76 443.81 437.46 982,000
Nov 17, 2023 446.64 447.23 444.22 444.68 438.32 898,600
Nov 16, 2023 445.80 447.67 443.55 445.59 439.21 912,900
Nov 15, 2023 443.47 448.01 443.47 445.14 438.77 1,098,400
Nov 14, 2023 443.00 446.73 441.86 444.22 437.86 1,336,800
Nov 13, 2023 445.00 448.57 443.29 445.03 438.66 1,003,800
Nov 10, 2023 444.01 445.83 440.97 444.87 438.50 1,525,400
Nov 9, 2023 445.41 445.61 439.68 442.46 436.13 1,775,500
Nov 8, 2023 450.15 451.77 444.03 444.66 438.30 1,386,400
Nov 7, 2023 453.16 453.16 449.69 450.15 443.71 1,220,100
Nov 6, 2023 454.84 454.84 450.64 451.16 444.70 1,440,800
Nov 3, 2023 455.11 457.76 451.13 453.34 446.85 1,365,400
Nov 2, 2023 450.75 458.22 450.75 458.04 451.49 1,242,000
Nov 1, 2023 456.33 456.70 451.46 452.38 445.91 1,267,000
Oct 31, 2023 447.30 455.13 445.41 454.64 448.13 1,418,700
Oct 30, 2023 444.42 446.86 442.80 445.84 439.46 948,800
Oct 27, 2023 443.42 447.66 440.24 443.39 437.04 1,288,400
Oct 26, 2023 448.01 451.09 443.68 445.97 439.59 1,432,000
Oct 25, 2023 444.34 449.38 443.68 447.69 441.28 1,228,900
Oct 24, 2023 449.13 450.61 440.34 440.90 434.59 1,367,100
Oct 23, 2023 444.21 452.06 443.49 446.16 439.78 1,502,400
Oct 20, 2023 451.37 452.60 444.01 444.17 437.81 1,714,600
Oct 19, 2023 443.66 449.67 442.19 449.18 442.75 2,012,400
Oct 18, 2023 443.31 447.89 440.27 446.07 439.69 2,024,100
Oct 17, 2023 436.56 452.79 435.13 441.13 434.82 3,103,900
Oct 16, 2023 439.42 443.50 434.39 440.41 434.11 1,931,300
Oct 13, 2023 438.53 443.12 434.67 441.06 434.75 1,519,300
Oct 12, 2023 438.05 439.09 430.11 434.14 427.93 1,121,900
Oct 11, 2023 434.72 438.80 433.30 436.65 430.40 1,419,500
Oct 10, 2023 441.52 442.62 432.53 435.10 428.87 2,626,200
Oct 9, 2023 428.72 436.60 423.39 436.53 430.28 5,343,700
Oct 6, 2023 395.40 402.42 393.77 400.73 395.00 1,135,000
Oct 5, 2023 400.96 401.43 394.62 397.35 391.66 1,162,800
Oct 4, 2023 400.66 402.00 397.11 401.33 395.59 1,243,400
Oct 3, 2023 407.39 407.50 402.59 403.83 398.05 899,200
Oct 2, 2023 408.96 410.99 405.89 407.82 401.98 733,200
Sep 29, 2023 410.96 411.45 407.59 408.96 403.11 763,800
Sep 28, 2023 409.90 412.86 408.82 410.96 405.08 819,700
Sep 27, 2023 409.18 410.00 405.72 408.72 402.87 1,317,700
Sep 26, 2023 410.63 411.27 407.75 408.75 402.90 1,108,000
Sep 25, 2023 413.23 413.95 411.51 412.90 406.99 748,300
Sep 22, 2023 415.94 417.50 413.23 413.65 407.73 1,453,300
Sep 21, 2023 425.73 426.61 417.19 417.54 411.56 1,669,400
Sep 20, 2023 426.95 430.85 426.67 426.95 420.84 1,044,100
Sep 19, 2023 430.25 431.08 425.06 425.31 419.22 862,300
Sep 18, 2023 427.66 431.45 426.60 429.86 423.71 951,200
Sep 15, 2023 423.91 428.88 423.71 424.05 417.98 1,678,500
Sep 14, 2023 420.73 426.66 420.73 425.89 419.80 992,400
Sep 13, 2023 419.82 422.25 418.58 420.99 414.97 971,500
Sep 12, 2023 419.54 420.11 415.94 417.83 411.85 1,307,700
Sep 11, 2023 422.22 422.73 416.52 420.66 414.64 1,618,300
Sep 8, 2023 426.33 426.44 422.25 423.09 417.04 1,162,300
Sep 7, 2023 424.00 427.78 422.00 425.94 419.84 1,195,700
Sep 6, 2023 440.24 441.34 423.66 423.94 417.87 2,548,000
Sep 5, 2023 448.00 448.33 445.05 445.19 438.82 854,000
Sep 1, 2023 450.32 451.89 447.78 448.18 441.77 668,600
Aug 31, 2023 3.00 Dividend
Aug 31, 2023 450.82 453.62 448.14 448.35 441.93 826,300
Aug 30, 2023 449.44 455.92 448.49 452.41 442.98 875,900
Aug 29, 2023 452.32 453.26 444.49 448.40 439.05 1,053,700
Aug 28, 2023 450.81 453.33 450.27 452.32 442.89 641,000
Aug 25, 2023 455.26 455.26 449.06 451.09 441.69 785,200
Aug 24, 2023 453.26 457.67 452.44 452.55 443.12 697,800
Aug 23, 2023 454.58 454.89 452.09 454.57 445.09 1,043,200
Aug 22, 2023 451.74 453.89 450.46 452.94 443.50 671,800
Aug 21, 2023 449.84 453.03 449.00 451.49 442.08 573,500
Aug 18, 2023 445.42 455.37 445.38 450.06 440.68 1,074,100
Aug 17, 2023 446.64 450.22 446.44 446.68 437.37 635,800
Aug 16, 2023 442.86 447.03 442.30 445.13 435.85 822,000
Aug 15, 2023 448.00 450.00 443.28 443.58 434.33 725,300
Aug 14, 2023 454.59 455.61 449.66 450.08 440.70 752,300
Aug 11, 2023 451.18 454.09 450.52 454.05 444.58 690,500
Aug 10, 2023 452.00 453.97 449.26 450.05 440.67 688,700
Aug 9, 2023 450.08 454.05 449.99 452.81 443.37 1,211,700
Aug 8, 2023 449.00 450.51 447.57 449.47 440.10 791,600
Aug 7, 2023 447.32 450.47 446.28 449.78 440.40 746,800
Aug 4, 2023 448.58 450.29 445.31 445.72 436.43 846,800
Aug 3, 2023 447.32 450.20 445.98 447.92 438.58 1,240,700
Aug 2, 2023 451.28 453.13 447.91 448.56 439.21 905,700
Aug 1, 2023 447.03 453.12 446.90 451.28 441.87 1,047,900
Jul 31, 2023 449.71 449.71 444.63 446.37 437.06 1,806,000
Jul 28, 2023 448.00 450.65 446.49 449.00 439.64 1,163,100
Jul 27, 2023 451.50 452.42 445.32 448.64 439.29 1,603,600
Jul 26, 2023 454.33 457.05 451.87 452.81 443.37 1,322,300
Jul 25, 2023 452.43 454.76 447.42 454.15 444.68 1,207,800
Jul 24, 2023 456.00 457.95 454.04 456.80 447.28 892,200
Jul 21, 2023 454.81 456.94 453.35 454.76 445.28 934,300
Jul 20, 2023 452.63 458.20 452.00 456.01 446.50 1,353,800
Jul 19, 2023 457.00 459.28 448.11 451.51 442.10 2,141,500
Jul 18, 2023 474.37 479.50 454.28 455.70 446.20 3,122,600
Jul 17, 2023 466.29 473.99 465.62 469.97 460.17 1,886,300
Jul 14, 2023 466.00 466.52 462.36 464.31 454.63 932,900
Jul 13, 2023 461.00 467.44 460.33 466.38 456.66 821,700
Jul 12, 2023 467.20 467.22 461.12 461.96 452.33 1,067,100
Jul 11, 2023 461.27 467.10 459.79 466.29 456.57 709,200
Jul 10, 2023 458.50 462.59 458.05 460.38 450.78 718,400
Jul 7, 2023 460.00 461.89 458.10 458.71 449.15 639,400
Jul 6, 2023 463.00 463.00 459.34 461.64 452.02 675,900
Jul 5, 2023 461.57 463.35 458.94 462.76 453.11 625,500
Jul 3, 2023 460.00 463.33 457.55 462.58 452.94 385,400
Jun 30, 2023 459.24 462.67 456.79 460.38 450.78 982,700
Jun 29, 2023 449.92 457.53 448.78 457.44 447.90 684,200
Jun 28, 2023 453.58 453.76 447.46 449.66 440.29 848,900
Jun 27, 2023 452.79 455.63 452.42 453.15 443.70 671,100
Jun 26, 2023 455.94 456.16 446.68 452.80 443.36 997,200
Jun 23, 2023 463.52 465.42 458.13 459.36 449.78 1,347,800
Jun 22, 2023 465.52 466.05 461.50 463.43 453.77 688,500
Jun 21, 2023 461.06 467.17 458.01 466.04 456.32 906,900
Jun 20, 2023 459.48 461.89 457.48 458.38 448.82 774,800
Jun 16, 2023 457.73 461.77 456.60 459.17 449.60 1,642,800
Jun 15, 2023 454.00 458.51 453.92 455.95 446.44 892,400
Jun 14, 2023 451.41 453.42 448.57 452.55 443.12 945,700
Jun 13, 2023 456.01 456.97 445.89 452.37 442.94 1,486,300
Jun 12, 2023 462.79 462.87 458.18 459.87 450.28 954,400
Jun 9, 2023 465.39 465.39 460.39 462.69 453.04 713,100
Jun 8, 2023 462.18 466.42 461.46 464.17 454.49 863,400
Jun 7, 2023 458.12 463.75 455.01 461.75 452.12 893,100
Jun 6, 2023 456.52 459.34 454.39 458.63 449.07 816,800
Jun 5, 2023 456.14 456.76 452.48 454.69 445.21 807,200
Jun 2, 2023 452.12 456.36 450.56 454.49 445.02 894,200
Jun 1, 2023 445.60 450.78 443.42 449.67 440.30 878,700
May 31, 2023 3.00 Dividend
May 31, 2023 444.62 445.93 443.00 444.01 434.75 1,673,500
May 30, 2023 448.08 449.05 444.24 447.97 435.69 1,163,300
May 26, 2023 442.86 451.77 442.10 448.45 436.16 1,135,500
May 25, 2023 451.50 451.50 439.70 442.83 430.69 1,205,000
May 24, 2023 453.24 456.74 451.18 452.72 440.31 858,600
May 23, 2023 452.11 456.40 450.00 452.63 440.23 1,027,200
May 22, 2023 454.00 457.37 451.59 454.72 442.26 628,000
May 19, 2023 457.03 458.27 452.86 454.49 442.04 804,100
May 18, 2023 455.41 456.74 449.40 455.75 443.26 1,456,500
May 17, 2023 450.00 458.41 449.94 457.30 444.77 1,101,900
May 16, 2023 452.09 452.44 447.66 447.73 435.46 569,500
May 15, 2023 450.79 453.35 449.42 451.92 439.54 668,300
May 12, 2023 452.80 453.87 447.80 450.79 438.44 696,500
May 11, 2023 450.58 452.22 448.54 450.69 438.34 645,400
May 10, 2023 452.81 453.29 448.71 453.15 440.73 850,900
May 9, 2023 452.90 453.91 450.10 452.04 439.65 623,800
May 8, 2023 456.49 458.30 450.07 450.96 438.60 808,300
May 5, 2023 452.69 457.10 452.08 455.54 443.06 930,000
May 4, 2023 453.66 454.04 446.21 451.93 439.55 962,700
May 3, 2023 458.20 459.47 452.69 453.07 440.65 1,116,700
May 2, 2023 468.38 468.53 457.25 458.89 446.31 1,105,500
May 1, 2023 465.04 471.08 464.55 469.43 456.57 1,524,500
Apr 28, 2023 464.82 466.16 462.40 464.45 451.72 1,040,000
Apr 27, 2023 461.85 466.33 461.15 465.00 452.26 1,491,400
Apr 26, 2023 473.95 473.95 459.60 461.62 448.97 1,571,900
Apr 25, 2023 480.70 480.92 475.56 475.58 462.55 839,100
Apr 24, 2023 482.39 483.53 478.72 480.92 467.74 955,200

Related Tickers

RTX RTX Corporation
100.97
-0.41%
 
NOC Northrop Grumman Corporation
474.88
+0.04%
 
BA The Boeing Company
167.28
-1.12%
 
GE General Electric Company
159.62
-1.84%
 
GD General Dynamics Corporation
280.31
-4.24%
 
LHX L3Harris Technologies, Inc.
207.89
+0.10%
 
SPCE Virgin Galactic Holdings, Inc.
0.8697
-5.49%
 
AVAV AeroVironment, Inc.
158.58
+0.18%
 
RHM.DE Rheinmetall AG
520.60
+1.17%
 
ACHR Archer Aviation Inc.
3.9550
-1.37%