Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
440.16+2.15 (+0.49%)
At close: 04:05PM EDT
439.26 -0.90 (-0.20%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022436.92445.00436.92440.16440.16848,280
Aug 15, 2022432.68439.97429.86438.01438.01884,900
Aug 12, 2022428.90434.29427.19434.24434.24977,000
Aug 11, 2022429.24432.49427.20428.85428.85949,300
Aug 10, 2022430.07432.25426.34429.99429.991,409,300
Aug 09, 2022426.95431.88425.70428.55428.55747,400
Aug 08, 2022427.50429.37421.68423.86423.86814,800
Aug 05, 2022425.26427.84419.53426.41426.41932,500
Aug 04, 2022430.71434.65426.89428.13428.131,126,400
Aug 03, 2022427.27431.76419.64429.30429.301,330,500
Aug 02, 2022425.01432.84419.10428.78428.782,453,900
Aug 01, 2022418.24428.50416.64419.28419.281,721,900
Jul 29, 2022406.49414.15402.00413.81413.811,493,500
Jul 28, 2022399.15406.77396.14406.08406.081,014,600
Jul 27, 2022397.79399.25394.00398.54398.54838,600
Jul 26, 2022400.18402.98396.57396.81396.81992,400
Jul 25, 2022394.37403.73393.63399.80399.801,038,300
Jul 22, 2022399.95401.97393.46394.74394.74769,400
Jul 21, 2022394.32395.55389.64395.20395.20941,000
Jul 20, 2022390.66397.48385.67395.22395.221,560,300
Jul 19, 2022378.82390.57373.67390.38390.383,023,800
Jul 18, 2022399.97400.00387.03387.28387.282,759,700
Jul 15, 2022403.71403.71397.81398.38398.381,223,200
Jul 14, 2022403.19405.37397.52400.31400.311,160,700
Jul 13, 2022409.11417.77407.73408.00408.001,155,500
Jul 12, 2022419.47419.89412.60413.99413.99680,500
Jul 11, 2022417.90423.00415.38419.07419.07602,600
Jul 08, 2022425.54426.97419.97420.35420.35682,000
Jul 07, 2022424.48428.00419.55422.19422.191,177,100
Jul 06, 2022416.90427.86415.28425.89425.891,044,900
Jul 05, 2022424.79425.77407.21415.25415.251,712,800
Jul 01, 2022429.74434.96424.48433.52433.521,296,900
Jun 30, 2022418.16430.32416.88429.96429.961,269,500
Jun 29, 2022423.06424.41416.43418.89418.89733,800
Jun 28, 2022423.00427.56419.35420.71420.71953,300
Jun 27, 2022419.04423.19417.47419.25419.25779,000
Jun 24, 2022415.84419.48410.68419.04419.041,768,000
Jun 23, 2022415.37416.27407.18410.62410.62988,700
Jun 22, 2022414.06420.42411.79415.45415.451,073,300
Jun 21, 2022412.00420.50409.01418.96418.961,474,400
Jun 17, 2022403.57405.40394.66404.01404.013,757,100
Jun 16, 2022410.43412.89403.02404.79404.791,580,300
Jun 15, 2022417.56419.00408.87414.10414.101,241,700
Jun 14, 2022424.01424.16411.11416.17416.171,497,800
Jun 13, 2022424.40428.36421.52423.93423.931,483,000
Jun 10, 2022431.00434.35425.75430.19430.191,165,700
Jun 09, 2022443.42443.55432.50432.72432.72995,100
Jun 08, 2022452.00454.64442.91443.41443.411,151,600
Jun 07, 2022442.00456.67441.40456.30456.301,126,000
Jun 06, 2022443.82446.00441.56443.41443.41690,000
Jun 03, 2022440.00446.58439.16442.69442.69928,000
Jun 02, 2022441.76442.54430.44441.11441.111,210,000
Jun 01, 2022443.03443.85436.49439.30439.301,199,000
May 31, 2022443.00445.00438.41440.11440.112,539,100
May 31, 20222.8 Dividend
May 27, 2022451.14451.47444.46450.56447.761,265,800
May 26, 2022450.00454.06447.77447.99445.211,143,100
May 25, 2022443.48448.63441.30447.54444.761,032,200
May 24, 2022433.00443.31433.00442.78440.031,034,100
May 23, 2022427.44435.65427.44433.03430.341,038,200
May 20, 2022428.00428.00417.29424.15421.511,632,500
May 19, 2022430.85432.99419.29425.62422.971,539,800
May 18, 2022441.00442.07433.10434.33431.63986,900
May 17, 2022439.81442.22431.26441.00438.26798,100
May 16, 2022435.00440.37432.16437.55434.831,004,700
May 13, 2022435.36437.71429.00435.17432.471,114,700
May 12, 2022439.26441.32428.35434.59431.891,390,200
May 11, 2022437.50444.99436.62440.41437.671,018,200
May 10, 2022439.94446.50437.50439.13436.40978,500
May 09, 2022447.03448.78437.12438.84436.111,354,500
May 06, 2022441.53449.58439.91449.43446.641,409,800
May 05, 2022445.74447.47438.61443.15440.401,183,800
May 04, 2022437.03445.99434.89445.74442.971,172,600
May 03, 2022434.38437.60430.96434.77432.071,332,000
May 02, 2022429.60437.49426.15430.81428.131,397,100
Apr 29, 2022444.43445.01430.38432.12429.431,479,500
Apr 28, 2022449.00449.00437.52441.71438.961,348,800
Apr 27, 2022446.23452.00439.27444.98442.211,017,500
Apr 26, 2022447.04452.32443.18446.09443.321,440,400
Apr 25, 2022443.00444.82433.27442.89440.141,499,800
Apr 22, 2022440.89450.90438.39445.79443.021,451,700
Apr 21, 2022455.00455.95438.85439.54436.811,937,600
Apr 20, 2022459.88461.36452.78453.87451.051,636,200
Apr 19, 2022462.49475.50458.43459.90457.042,044,000
Apr 18, 2022467.00471.97459.11467.44464.541,638,900
Apr 14, 2022471.91473.73466.04467.66464.751,965,200
Apr 13, 2022471.00474.61466.25469.19466.271,212,400
Apr 12, 2022466.20471.74461.38467.55464.641,502,300
Apr 11, 2022463.79474.45462.19464.25461.361,911,200
Apr 08, 2022467.72471.59459.61461.52458.651,710,700
Apr 07, 2022453.00467.40450.79465.51462.622,032,700
Apr 06, 2022446.38457.56446.38454.58451.761,941,400
Apr 05, 2022445.00454.81443.38447.24444.462,240,200
Apr 04, 2022447.48448.00439.55444.01441.251,166,300
Apr 01, 2022442.22448.99438.82445.98443.211,174,200
Mar 31, 2022441.96448.87441.00441.40438.661,660,700
Mar 30, 2022439.32447.06439.31445.95443.181,719,500
Mar 29, 2022433.25438.12429.32437.15434.432,451,100
Mar 28, 2022449.32450.46443.31444.98442.211,676,200
Mar 25, 2022450.03457.53450.00453.66450.841,646,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement