Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
377.38+0.05 (+0.01%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2021 | 379.52 | 379.69 | 376.88 | 377.38 | 377.38 | 395,098 |
| Jun 23, 2021 | 382.21 | 382.51 | 377.26 | 377.33 | 377.33 | 1,023,300 |
| Jun 22, 2021 | 381.54 | 383.88 | 379.65 | 382.48 | 382.48 | 636,200 |
| Jun 21, 2021 | 381.23 | 385.44 | 380.61 | 382.50 | 382.50 | 1,186,900 |
| Jun 18, 2021 | 380.17 | 382.10 | 379.00 | 379.19 | 379.19 | 2,416,200 |
| Jun 17, 2021 | 384.28 | 385.52 | 379.57 | 382.90 | 382.90 | 1,246,400 |
| Jun 16, 2021 | 390.81 | 391.00 | 383.20 | 383.60 | 383.60 | 1,524,200 |
| Jun 15, 2021 | 390.00 | 392.05 | 389.06 | 389.80 | 389.80 | 943,900 |
| Jun 14, 2021 | 387.61 | 389.46 | 385.88 | 389.11 | 389.11 | 868,400 |
| Jun 11, 2021 | 388.78 | 389.15 | 385.17 | 387.72 | 387.72 | 751,000 |
| Jun 10, 2021 | 389.14 | 389.74 | 386.09 | 387.72 | 387.72 | 913,700 |
| Jun 09, 2021 | 389.27 | 389.27 | 385.12 | 386.80 | 386.80 | 1,046,100 |
| Jun 08, 2021 | 391.51 | 392.66 | 387.07 | 388.53 | 388.53 | 1,065,000 |
| Jun 07, 2021 | 395.04 | 395.72 | 389.61 | 391.51 | 391.51 | 1,087,900 |
| Jun 04, 2021 | 388.00 | 395.52 | 387.61 | 394.10 | 394.10 | 1,836,100 |
| Jun 03, 2021 | 383.76 | 387.54 | 383.10 | 387.35 | 387.35 | 1,649,700 |
| Jun 02, 2021 | 382.01 | 385.50 | 380.63 | 385.09 | 385.09 | 1,007,600 |
| Jun 01, 2021 | 384.23 | 384.43 | 381.13 | 381.92 | 381.92 | 962,200 |
| May 28, 2021 | 384.70 | 386.00 | 381.52 | 382.20 | 382.20 | 935,500 |
| May 28, 2021 | 2.6 Dividend | |||||
| May 27, 2021 | 387.40 | 387.95 | 384.28 | 387.39 | 384.79 | 3,979,300 |
| May 26, 2021 | 385.57 | 386.07 | 382.21 | 384.13 | 381.55 | 999,500 |
| May 25, 2021 | 387.90 | 389.50 | 385.18 | 385.85 | 383.26 | 978,500 |
| May 24, 2021 | 389.50 | 389.75 | 385.96 | 387.71 | 385.11 | 931,400 |
| May 21, 2021 | 389.30 | 392.19 | 385.56 | 387.22 | 384.62 | 892,500 |
| May 20, 2021 | 386.79 | 389.54 | 386.07 | 388.32 | 385.71 | 1,094,700 |
| May 19, 2021 | 385.00 | 385.73 | 381.35 | 385.54 | 382.95 | 995,000 |
| May 18, 2021 | 391.27 | 394.17 | 387.08 | 387.22 | 384.62 | 1,171,800 |
| May 17, 2021 | 389.63 | 392.03 | 388.72 | 391.12 | 388.49 | 979,100 |
| May 14, 2021 | 390.17 | 392.10 | 388.59 | 390.78 | 388.16 | 799,800 |
| May 13, 2021 | 381.78 | 390.38 | 380.95 | 387.77 | 385.17 | 1,105,800 |
| May 12, 2021 | 387.97 | 390.35 | 380.20 | 380.62 | 378.07 | 1,633,700 |
| May 11, 2021 | 391.03 | 391.68 | 384.41 | 387.82 | 385.22 | 1,353,200 |
| May 10, 2021 | 391.36 | 396.99 | 391.29 | 393.14 | 390.50 | 1,578,600 |
| May 07, 2021 | 387.00 | 392.60 | 385.89 | 390.34 | 387.72 | 1,203,700 |
| May 06, 2021 | 387.99 | 389.30 | 386.00 | 387.34 | 384.74 | 1,079,500 |
| May 05, 2021 | 386.34 | 387.48 | 381.71 | 386.37 | 383.78 | 1,079,300 |
| May 04, 2021 | 387.25 | 390.15 | 384.54 | 387.48 | 384.88 | 1,509,600 |
| May 03, 2021 | 379.77 | 386.39 | 379.06 | 385.31 | 382.72 | 1,347,400 |
| Apr 30, 2021 | 378.86 | 382.00 | 377.60 | 380.56 | 378.01 | 1,103,700 |
| Apr 29, 2021 | 375.00 | 381.98 | 374.84 | 380.35 | 377.80 | 1,385,600 |
| Apr 28, 2021 | 373.46 | 373.88 | 370.95 | 372.94 | 370.44 | 1,110,400 |
| Apr 27, 2021 | 371.50 | 374.24 | 370.14 | 373.22 | 370.72 | 1,564,900 |
| Apr 26, 2021 | 374.28 | 375.31 | 370.72 | 371.98 | 369.48 | 1,518,100 |
| Apr 23, 2021 | 378.59 | 378.59 | 373.32 | 377.29 | 374.76 | 1,298,000 |
| Apr 22, 2021 | 386.77 | 386.77 | 378.40 | 380.09 | 377.54 | 1,670,500 |
| Apr 21, 2021 | 387.52 | 390.89 | 384.95 | 387.24 | 384.64 | 1,358,500 |
| Apr 20, 2021 | 388.00 | 391.50 | 384.62 | 387.33 | 384.73 | 1,370,100 |
| Apr 19, 2021 | 392.00 | 392.39 | 386.62 | 391.73 | 389.10 | 1,317,600 |
| Apr 16, 2021 | 392.82 | 394.34 | 389.80 | 391.81 | 389.18 | 1,499,500 |
| Apr 15, 2021 | 388.67 | 392.00 | 387.70 | 390.63 | 388.01 | 1,289,400 |
| Apr 14, 2021 | 387.40 | 391.24 | 387.00 | 388.67 | 386.06 | 1,078,800 |
| Apr 13, 2021 | 386.56 | 388.20 | 384.34 | 387.11 | 384.51 | 1,124,300 |
| Apr 12, 2021 | 387.13 | 388.71 | 384.29 | 387.85 | 385.25 | 1,067,400 |
| Apr 09, 2021 | 386.88 | 390.26 | 383.66 | 386.23 | 383.64 | 1,400,900 |
| Apr 08, 2021 | 379.60 | 387.42 | 378.31 | 386.02 | 383.43 | 1,863,400 |
| Apr 07, 2021 | 378.74 | 380.40 | 376.07 | 380.19 | 377.64 | 976,900 |
| Apr 06, 2021 | 376.51 | 380.10 | 376.32 | 378.97 | 376.43 | 1,035,700 |
| Apr 05, 2021 | 372.06 | 380.40 | 372.06 | 378.75 | 376.21 | 1,489,300 |
| Apr 01, 2021 | 368.99 | 372.99 | 368.34 | 371.02 | 368.53 | 1,261,600 |
| Mar 31, 2021 | 370.75 | 372.61 | 367.38 | 369.50 | 367.02 | 1,375,500 |
| Mar 30, 2021 | 373.25 | 374.13 | 368.61 | 370.54 | 368.05 | 1,518,600 |
| Mar 29, 2021 | 365.00 | 374.24 | 365.00 | 372.79 | 370.29 | 2,245,500 |
| Mar 26, 2021 | 362.31 | 365.25 | 359.75 | 364.71 | 362.26 | 2,010,500 |
| Mar 25, 2021 | 354.77 | 361.79 | 354.22 | 361.22 | 358.80 | 1,598,100 |
| Mar 24, 2021 | 354.99 | 362.68 | 354.99 | 356.12 | 353.73 | 1,592,300 |
| Mar 23, 2021 | 357.11 | 359.25 | 352.67 | 353.61 | 351.24 | 1,474,600 |
| Mar 22, 2021 | 352.00 | 358.37 | 352.00 | 357.66 | 355.26 | 2,190,900 |
| Mar 19, 2021 | 359.43 | 359.43 | 350.10 | 355.07 | 352.69 | 5,739,100 |
| Mar 18, 2021 | 353.87 | 359.00 | 352.54 | 358.45 | 356.04 | 2,272,200 |
| Mar 17, 2021 | 347.83 | 355.55 | 347.13 | 351.02 | 348.66 | 2,083,000 |
| Mar 16, 2021 | 346.51 | 349.00 | 342.30 | 347.13 | 344.80 | 1,687,700 |
| Mar 15, 2021 | 344.38 | 346.64 | 342.60 | 346.41 | 344.09 | 2,055,800 |
| Mar 12, 2021 | 339.64 | 343.65 | 338.62 | 340.19 | 337.91 | 2,151,900 |
| Mar 11, 2021 | 341.00 | 343.63 | 338.46 | 339.73 | 337.45 | 1,673,500 |
| Mar 10, 2021 | 339.41 | 343.19 | 335.69 | 340.84 | 338.55 | 1,760,100 |
| Mar 09, 2021 | 341.41 | 342.85 | 337.27 | 337.50 | 335.23 | 1,448,800 |
| Mar 08, 2021 | 343.50 | 346.06 | 338.44 | 341.45 | 339.16 | 1,599,100 |
| Mar 05, 2021 | 338.47 | 341.17 | 335.13 | 340.43 | 338.15 | 1,451,300 |
| Mar 04, 2021 | 340.48 | 344.35 | 334.15 | 338.25 | 335.98 | 2,196,700 |
| Mar 03, 2021 | 339.61 | 346.33 | 338.59 | 340.91 | 338.62 | 4,052,300 |
| Mar 02, 2021 | 333.27 | 340.01 | 332.67 | 338.59 | 336.32 | 2,076,300 |
| Mar 01, 2021 | 334.00 | 337.72 | 332.82 | 333.47 | 331.23 | 1,654,500 |
| Feb 26, 2021 | 338.00 | 338.76 | 330.00 | 330.25 | 328.03 | 2,024,000 |
| Feb 26, 2021 | 2.6 Dividend | |||||
| Feb 25, 2021 | 345.80 | 349.10 | 340.67 | 341.69 | 336.81 | 1,568,000 |
| Feb 24, 2021 | 347.28 | 350.30 | 344.61 | 346.53 | 341.59 | 2,068,700 |
| Feb 23, 2021 | 345.13 | 347.47 | 338.33 | 346.23 | 341.29 | 2,400,000 |
| Feb 22, 2021 | 333.80 | 343.56 | 333.21 | 340.47 | 335.61 | 1,657,200 |
| Feb 19, 2021 | 339.07 | 339.09 | 335.25 | 335.42 | 330.63 | 1,849,200 |
| Feb 18, 2021 | 336.88 | 339.58 | 335.28 | 337.92 | 333.10 | 1,296,200 |
| Feb 17, 2021 | 334.70 | 339.27 | 332.79 | 337.00 | 332.19 | 2,010,900 |
| Feb 16, 2021 | 339.25 | 340.00 | 333.82 | 335.03 | 330.25 | 1,668,400 |
| Feb 12, 2021 | 338.40 | 340.64 | 336.56 | 337.73 | 332.91 | 1,207,300 |
| Feb 11, 2021 | 340.78 | 344.61 | 338.03 | 339.14 | 334.30 | 1,181,600 |
| Feb 10, 2021 | 343.22 | 343.74 | 339.15 | 342.19 | 337.31 | 1,728,900 |
| Feb 09, 2021 | 338.54 | 344.51 | 336.57 | 342.34 | 337.45 | 1,677,500 |
| Feb 08, 2021 | 339.01 | 339.50 | 335.20 | 337.84 | 333.02 | 1,549,900 |
| Feb 05, 2021 | 339.59 | 341.42 | 336.50 | 337.04 | 332.23 | 1,454,700 |
| Feb 04, 2021 | 333.99 | 338.42 | 332.18 | 337.23 | 332.42 | 2,174,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
