LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017316.31316.86314.35314.87314.87685,700
Nov 21, 2017315.24317.62314.61316.94316.94858,000
Nov 20, 2017310.20315.57310.01314.65314.65901,800
Nov 17, 2017311.59312.43309.50309.70309.70692,300
Nov 16, 2017311.09312.80311.00312.65312.65635,500
Nov 15, 2017313.10313.78310.54310.64310.64754,900
Nov 14, 2017312.00314.00310.70313.74313.74605,700
Nov 13, 2017311.00313.28310.31312.95312.95702,800
Nov 10, 2017310.30311.68309.76311.17311.17630,800
Nov 09, 2017314.85315.06310.28311.08311.08890,600
Nov 08, 2017313.44315.70313.30315.64315.64729,600
Nov 07, 2017310.08313.37310.08313.29313.29874,200
Nov 06, 2017309.72311.93308.68310.08310.08717,300
Nov 03, 2017310.92311.85309.04309.99309.99652,200
Nov 02, 2017306.11310.86306.11310.86310.86868,900
Nov 01, 2017309.05309.66306.23306.60306.601,016,100
Oct 31, 2017309.16309.83308.14308.16308.16693,900
Oct 30, 2017308.50310.42307.82308.63308.631,157,300
Oct 27, 2017307.95310.38307.75308.00308.00998,600
Oct 26, 2017313.44314.42303.31307.89307.891,599,400
Oct 25, 2017312.86315.96311.31312.43312.431,658,800
Oct 24, 2017314.69317.00310.61313.15313.152,567,800
Oct 23, 2017321.06321.56319.87320.73320.731,239,000
Oct 20, 2017317.93320.00316.60320.00320.00933,400
Oct 19, 2017315.57317.07313.02316.84316.84727,600
Oct 18, 2017318.33318.82314.70315.57315.571,131,100
Oct 17, 2017318.70318.93317.02318.27318.27741,600
Oct 16, 2017319.74320.67317.74318.94318.94588,200
Oct 13, 2017321.62322.19319.14319.39319.391,095,500
Oct 12, 2017318.35321.56318.28321.15321.15867,700
Oct 11, 2017317.65318.80317.05318.59318.59706,300
Oct 10, 2017318.32318.32316.22317.71317.71941,500
Oct 09, 2017316.62318.34315.50317.30317.30880,100
Oct 06, 2017315.00316.46314.28316.46316.46857,700
Oct 05, 2017312.82315.29312.64314.58314.58950,400
Oct 04, 2017313.28314.10312.46313.02313.02903,700
Oct 03, 2017311.38314.02311.30312.86312.86803,000
Oct 02, 2017310.79311.38309.27311.33311.331,007,800
Sep 29, 2017308.95310.36308.69310.29310.29911,500
Sep 28, 2017309.01310.37306.58309.13309.13824,200
Sep 27, 2017309.70311.32309.01310.13310.13973,300
Sep 26, 2017308.55310.69308.21309.58309.581,025,800
Sep 25, 2017308.48308.97304.71306.85306.851,222,400
Sep 22, 2017308.65311.36308.26308.54308.541,018,600
Sep 21, 2017308.10308.91307.39308.01308.01875,600
Sep 20, 2017305.36307.96305.24307.90307.901,265,000
Sep 19, 2017304.29307.26303.66305.65305.651,365,100
Sep 18, 2017302.86304.33302.40303.80303.801,005,500
Sep 15, 2017302.34303.35301.03302.30302.302,025,900
Sep 14, 2017300.20301.39298.40301.34301.341,507,600
Sep 13, 2017303.06303.06300.11300.20300.201,143,100
Sep 12, 2017304.45304.76302.91303.73303.73640,800
Sep 11, 2017303.70304.59302.21304.48304.48917,600
Sep 08, 2017301.52303.66301.52302.90302.901,161,100
Sep 07, 2017301.45302.77300.24302.35302.35923,400
Sep 06, 2017303.41303.94301.31301.45301.451,217,400
Sep 05, 2017304.45304.53301.91302.20302.201,387,200
Sep 01, 2017305.96306.34302.19302.19302.191,188,800
Aug 31, 2017306.86306.86304.97305.39305.39982,400
Aug 30, 2017306.42307.22305.50306.30306.301,273,000
Aug 30, 20171.82 Dividend
Aug 29, 2017304.50308.18304.50308.14306.321,277,600
Aug 28, 2017303.73303.85302.51303.61301.82830,400
Aug 25, 2017303.92304.68302.71302.80301.01571,100
Aug 24, 2017303.51304.05301.25302.60300.81574,400
Aug 23, 2017304.00304.56302.53302.84301.05697,100
Aug 22, 2017303.51305.48302.97304.80303.00960,400
Aug 21, 2017300.00302.23297.77301.88300.10962,200
Aug 18, 2017300.87301.26298.82299.20297.431,204,700
Aug 17, 2017305.26305.65301.27301.42299.641,067,000
Aug 16, 2017305.88306.81305.35305.80303.991,035,600
Aug 15, 2017307.97308.48305.52306.20304.391,020,300
Aug 14, 2017305.45308.06304.26307.58305.761,200,800
Aug 11, 2017302.84306.45302.58303.75301.96987,800
Aug 10, 2017306.55307.10303.00303.25301.461,339,600
Aug 09, 2017301.20305.54301.00305.22303.421,750,600
Aug 08, 2017297.79300.42297.33300.10298.331,009,300
Aug 07, 2017297.31297.73296.60297.15295.39769,100
Aug 04, 2017296.27297.00295.04297.00295.25796,400
Aug 03, 2017294.00295.91292.80295.82294.07983,600
Aug 02, 2017292.73294.84292.15294.70292.96983,700
Aug 01, 2017293.93294.33291.90292.65290.921,036,700
Jul 31, 2017291.42293.84291.03292.13290.401,139,200
Jul 28, 2017288.07290.77286.58290.41288.691,086,200
Jul 27, 2017290.20290.49286.17288.13286.431,117,400
Jul 26, 2017290.82290.99288.77289.85288.14882,400
Jul 25, 2017291.48292.07289.72289.83288.12805,200
Jul 24, 2017289.47291.24289.20290.28288.57768,700
Jul 21, 2017288.30290.07286.86289.12287.411,230,100
Jul 20, 2017290.58290.74288.94289.67287.961,150,900
Jul 19, 2017287.68291.28287.04290.67288.951,139,700
Jul 18, 2017290.64292.97286.03286.79285.101,811,000
Jul 17, 2017288.50290.06287.61288.49286.791,319,300
Jul 14, 2017287.05288.77286.71288.13286.43887,900
Jul 13, 2017287.12287.85285.78286.76285.07705,100
Jul 12, 2017287.15288.77286.36286.36284.67812,600
Jul 11, 2017285.57287.75285.06286.42284.73915,600
Jul 10, 2017285.50287.91284.22285.57283.881,347,800
Jul 07, 2017281.66286.95281.50285.20283.521,197,200
Jul 06, 2017282.00283.48280.40280.96279.30766,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...