Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

440.16

+2.15

(+0.49%)

At close: 04:05PM EDT

439.26

-0.90

(-0.20%)

After hours:

07:25PM EDT

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	436.92	445.00	436.92	440.16	440.16	848,280
Aug 15, 2022	432.68	439.97	429.86	438.01	438.01	884,900
Aug 12, 2022	428.90	434.29	427.19	434.24	434.24	977,000
Aug 11, 2022	429.24	432.49	427.20	428.85	428.85	949,300
Aug 10, 2022	430.07	432.25	426.34	429.99	429.99	1,409,300
Aug 09, 2022	426.95	431.88	425.70	428.55	428.55	747,400
Aug 08, 2022	427.50	429.37	421.68	423.86	423.86	814,800
Aug 05, 2022	425.26	427.84	419.53	426.41	426.41	932,500
Aug 04, 2022	430.71	434.65	426.89	428.13	428.13	1,126,400
Aug 03, 2022	427.27	431.76	419.64	429.30	429.30	1,330,500
Aug 02, 2022	425.01	432.84	419.10	428.78	428.78	2,453,900
Aug 01, 2022	418.24	428.50	416.64	419.28	419.28	1,721,900
Jul 29, 2022	406.49	414.15	402.00	413.81	413.81	1,493,500
Jul 28, 2022	399.15	406.77	396.14	406.08	406.08	1,014,600
Jul 27, 2022	397.79	399.25	394.00	398.54	398.54	838,600
Jul 26, 2022	400.18	402.98	396.57	396.81	396.81	992,400
Jul 25, 2022	394.37	403.73	393.63	399.80	399.80	1,038,300
Jul 22, 2022	399.95	401.97	393.46	394.74	394.74	769,400
Jul 21, 2022	394.32	395.55	389.64	395.20	395.20	941,000
Jul 20, 2022	390.66	397.48	385.67	395.22	395.22	1,560,300
Jul 19, 2022	378.82	390.57	373.67	390.38	390.38	3,023,800
Jul 18, 2022	399.97	400.00	387.03	387.28	387.28	2,759,700
Jul 15, 2022	403.71	403.71	397.81	398.38	398.38	1,223,200
Jul 14, 2022	403.19	405.37	397.52	400.31	400.31	1,160,700
Jul 13, 2022	409.11	417.77	407.73	408.00	408.00	1,155,500
Jul 12, 2022	419.47	419.89	412.60	413.99	413.99	680,500
Jul 11, 2022	417.90	423.00	415.38	419.07	419.07	602,600
Jul 08, 2022	425.54	426.97	419.97	420.35	420.35	682,000
Jul 07, 2022	424.48	428.00	419.55	422.19	422.19	1,177,100
Jul 06, 2022	416.90	427.86	415.28	425.89	425.89	1,044,900
Jul 05, 2022	424.79	425.77	407.21	415.25	415.25	1,712,800
Jul 01, 2022	429.74	434.96	424.48	433.52	433.52	1,296,900
Jun 30, 2022	418.16	430.32	416.88	429.96	429.96	1,269,500
Jun 29, 2022	423.06	424.41	416.43	418.89	418.89	733,800
Jun 28, 2022	423.00	427.56	419.35	420.71	420.71	953,300
Jun 27, 2022	419.04	423.19	417.47	419.25	419.25	779,000
Jun 24, 2022	415.84	419.48	410.68	419.04	419.04	1,768,000
Jun 23, 2022	415.37	416.27	407.18	410.62	410.62	988,700
Jun 22, 2022	414.06	420.42	411.79	415.45	415.45	1,073,300
Jun 21, 2022	412.00	420.50	409.01	418.96	418.96	1,474,400
Jun 17, 2022	403.57	405.40	394.66	404.01	404.01	3,757,100
Jun 16, 2022	410.43	412.89	403.02	404.79	404.79	1,580,300
Jun 15, 2022	417.56	419.00	408.87	414.10	414.10	1,241,700
Jun 14, 2022	424.01	424.16	411.11	416.17	416.17	1,497,800
Jun 13, 2022	424.40	428.36	421.52	423.93	423.93	1,483,000
Jun 10, 2022	431.00	434.35	425.75	430.19	430.19	1,165,700
Jun 09, 2022	443.42	443.55	432.50	432.72	432.72	995,100
Jun 08, 2022	452.00	454.64	442.91	443.41	443.41	1,151,600
Jun 07, 2022	442.00	456.67	441.40	456.30	456.30	1,126,000
Jun 06, 2022	443.82	446.00	441.56	443.41	443.41	690,000
Jun 03, 2022	440.00	446.58	439.16	442.69	442.69	928,000
Jun 02, 2022	441.76	442.54	430.44	441.11	441.11	1,210,000
Jun 01, 2022	443.03	443.85	436.49	439.30	439.30	1,199,000
May 31, 2022	443.00	445.00	438.41	440.11	440.11	2,539,100
May 31, 2022	2.8 Dividend
May 27, 2022	451.14	451.47	444.46	450.56	447.76	1,265,800
May 26, 2022	450.00	454.06	447.77	447.99	445.21	1,143,100
May 25, 2022	443.48	448.63	441.30	447.54	444.76	1,032,200
May 24, 2022	433.00	443.31	433.00	442.78	440.03	1,034,100
May 23, 2022	427.44	435.65	427.44	433.03	430.34	1,038,200
May 20, 2022	428.00	428.00	417.29	424.15	421.51	1,632,500
May 19, 2022	430.85	432.99	419.29	425.62	422.97	1,539,800
May 18, 2022	441.00	442.07	433.10	434.33	431.63	986,900
May 17, 2022	439.81	442.22	431.26	441.00	438.26	798,100
May 16, 2022	435.00	440.37	432.16	437.55	434.83	1,004,700
May 13, 2022	435.36	437.71	429.00	435.17	432.47	1,114,700
May 12, 2022	439.26	441.32	428.35	434.59	431.89	1,390,200
May 11, 2022	437.50	444.99	436.62	440.41	437.67	1,018,200
May 10, 2022	439.94	446.50	437.50	439.13	436.40	978,500
May 09, 2022	447.03	448.78	437.12	438.84	436.11	1,354,500
May 06, 2022	441.53	449.58	439.91	449.43	446.64	1,409,800
May 05, 2022	445.74	447.47	438.61	443.15	440.40	1,183,800
May 04, 2022	437.03	445.99	434.89	445.74	442.97	1,172,600
May 03, 2022	434.38	437.60	430.96	434.77	432.07	1,332,000
May 02, 2022	429.60	437.49	426.15	430.81	428.13	1,397,100
Apr 29, 2022	444.43	445.01	430.38	432.12	429.43	1,479,500
Apr 28, 2022	449.00	449.00	437.52	441.71	438.96	1,348,800
Apr 27, 2022	446.23	452.00	439.27	444.98	442.21	1,017,500
Apr 26, 2022	447.04	452.32	443.18	446.09	443.32	1,440,400
Apr 25, 2022	443.00	444.82	433.27	442.89	440.14	1,499,800
Apr 22, 2022	440.89	450.90	438.39	445.79	443.02	1,451,700
Apr 21, 2022	455.00	455.95	438.85	439.54	436.81	1,937,600
Apr 20, 2022	459.88	461.36	452.78	453.87	451.05	1,636,200
Apr 19, 2022	462.49	475.50	458.43	459.90	457.04	2,044,000
Apr 18, 2022	467.00	471.97	459.11	467.44	464.54	1,638,900
Apr 14, 2022	471.91	473.73	466.04	467.66	464.75	1,965,200
Apr 13, 2022	471.00	474.61	466.25	469.19	466.27	1,212,400
Apr 12, 2022	466.20	471.74	461.38	467.55	464.64	1,502,300
Apr 11, 2022	463.79	474.45	462.19	464.25	461.36	1,911,200
Apr 08, 2022	467.72	471.59	459.61	461.52	458.65	1,710,700
Apr 07, 2022	453.00	467.40	450.79	465.51	462.62	2,032,700
Apr 06, 2022	446.38	457.56	446.38	454.58	451.76	1,941,400
Apr 05, 2022	445.00	454.81	443.38	447.24	444.46	2,240,200
Apr 04, 2022	447.48	448.00	439.55	444.01	441.25	1,166,300
Apr 01, 2022	442.22	448.99	438.82	445.98	443.21	1,174,200
Mar 31, 2022	441.96	448.87	441.00	441.40	438.66	1,660,700
Mar 30, 2022	439.32	447.06	439.31	445.95	443.18	1,719,500
Mar 29, 2022	433.25	438.12	429.32	437.15	434.43	2,451,100
Mar 28, 2022	449.32	450.46	443.31	444.98	442.21	1,676,200
Mar 25, 2022	450.03	457.53	450.00	453.66	450.84	1,646,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,305.20+8.06(+0.19%)

Dow 3034,152.01+239.61(+0.71%)

Nasdaq13,102.55-25.55(-0.19%)

Russell 20002,020.53-0.82(-0.04%)

Crude Oil86.93+0.40(+0.46%)

Gold1,790.30+0.60(+0.03%)

Lockheed Martin Corporation (LMT)

S&P 500
4,305.20
+8.06(+0.19%)

Dow 30
34,152.01
+239.61(+0.71%)

Nasdaq
13,102.55
-25.55(-0.19%)

Russell 2000
2,020.53
-0.82(-0.04%)

Crude Oil
86.93
+0.40(+0.46%)

Gold
1,790.30
+0.60(+0.03%)