LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019387.77387.77383.60384.86384.86891,500
Sep 12, 2019384.49388.51383.27386.63386.63855,100
Sep 11, 2019381.20385.80380.06381.55381.551,125,300
Sep 10, 2019377.29381.32370.46381.32381.321,297,600
Sep 09, 2019387.95388.29380.04380.21380.211,146,900
Sep 06, 2019387.28388.45385.81386.56386.56701,100
Sep 05, 2019390.48393.43384.98385.15385.15941,500
Sep 04, 2019387.31389.70385.90389.08389.08792,200
Sep 03, 2019380.99385.18379.79384.69384.69891,700
Aug 30, 2019383.25384.74381.51384.11384.11760,700
Aug 30, 20192.2 Dividend
Aug 29, 2019384.53385.78380.80384.43382.231,063,500
Aug 28, 2019379.04383.00376.77380.97378.79820,500
Aug 27, 2019381.75382.21377.25379.99377.82760,300
Aug 26, 2019380.00380.56375.50380.32378.14688,100
Aug 23, 2019385.28386.93374.61376.89374.731,392,700
Aug 22, 2019383.00386.65380.72385.88383.67742,600
Aug 21, 2019384.00384.28379.29383.00380.81791,500
Aug 20, 2019380.50384.10379.50381.75379.57920,600
Aug 19, 2019379.75381.68378.52380.47378.29799,900
Aug 16, 2019376.10378.34373.37377.00374.84821,400
Aug 15, 2019369.15374.57367.17373.46371.321,066,900
Aug 14, 2019376.00376.00367.36368.94366.831,469,100
Aug 13, 2019377.99381.51375.28377.22375.061,054,900
Aug 12, 2019375.00378.05373.60377.00374.84646,800
Aug 09, 2019376.10379.36373.33377.01374.85872,000
Aug 08, 2019370.01378.40370.01377.17375.011,185,800
Aug 07, 2019364.02370.93362.02369.30367.191,243,000
Aug 06, 2019361.28366.89358.84366.78364.681,124,900
Aug 05, 2019356.55361.10353.97358.43356.381,464,600
Aug 02, 2019364.13364.31359.49361.91359.84836,300
Aug 01, 2019361.72367.34359.19363.09361.011,220,300
Jul 31, 2019365.91368.71359.29362.17360.101,037,100
Jul 30, 2019368.63370.67365.33365.99363.90699,400
Jul 29, 2019369.41370.11367.95369.62367.50659,200
Jul 26, 2019369.61370.71367.78369.46367.35791,300
Jul 25, 2019368.76372.71367.15370.32368.201,143,300
Jul 24, 2019358.20368.99358.00368.90366.791,900,400
Jul 23, 2019363.00363.00350.81357.80355.752,343,900
Jul 22, 2019357.44358.47355.56357.63355.581,144,700
Jul 19, 2019357.64359.10355.85356.96354.921,463,300
Jul 18, 2019358.29358.38352.79356.21354.171,704,900
Jul 17, 2019365.35365.47357.85358.47356.421,867,000
Jul 16, 2019368.00368.42365.16365.35363.261,027,100
Jul 15, 2019369.84370.01366.90367.69365.591,010,700
Jul 12, 2019369.20369.51366.83369.45367.341,148,700
Jul 11, 2019368.16369.38366.21368.23366.121,358,000
Jul 10, 2019370.00373.37367.84368.16366.05818,700
Jul 09, 2019367.75370.25366.10369.73367.61651,000
Jul 08, 2019368.54369.92366.78369.18367.07646,600
Jul 05, 2019369.88370.83366.67369.92367.80716,900
Jul 03, 2019367.94370.47365.35370.38368.26742,100
Jul 02, 2019361.58367.57361.07367.57365.471,052,800
Jul 01, 2019365.41366.77361.05361.47359.401,003,900
Jun 28, 2019359.48363.75357.67363.54361.461,369,600
Jun 27, 2019359.93360.52357.26359.09357.04826,500
Jun 26, 2019361.64362.00357.00359.50357.44977,700
Jun 25, 2019360.00362.80359.74360.56358.501,168,900
Jun 24, 2019360.44362.88359.74359.98357.921,766,700
Jun 21, 2019362.23362.74357.57359.36357.301,544,700
Jun 20, 2019357.77363.33357.71362.80360.721,048,800
Jun 19, 2019353.76356.55353.19355.73353.69816,500
Jun 18, 2019349.49354.28348.39353.52351.50826,400
Jun 17, 2019351.22352.41346.76348.69346.69904,200
Jun 14, 2019349.08352.46348.44350.14348.141,059,400
Jun 13, 2019347.58349.71344.40349.08347.081,203,900
Jun 12, 2019344.23346.14342.32345.51343.531,131,900
Jun 11, 2019352.01352.55340.87344.04342.071,684,300
Jun 10, 2019357.97358.63350.73351.60349.591,356,200
Jun 07, 2019353.45356.15352.40355.23353.201,125,800
Jun 06, 2019353.37354.34350.15352.52350.501,149,800
Jun 05, 2019349.99352.86348.51352.70350.681,750,500
Jun 04, 2019345.88349.68345.88349.35347.351,573,300
Jun 03, 2019338.08344.78337.90344.57342.601,345,100
May 31, 2019337.59341.14337.49338.54336.601,024,000
May 31, 20192.2 Dividend
May 30, 2019340.00343.48339.75341.96337.82859,100
May 29, 2019336.78340.36335.28339.34335.231,184,400
May 28, 2019338.96341.28337.10337.89333.793,559,400
May 24, 2019340.67341.62337.27338.78334.671,293,100
May 23, 2019339.72341.44336.08340.07335.951,461,200
May 22, 2019343.29343.29339.88341.30337.161,049,300
May 21, 2019343.60344.80339.50343.95339.781,097,800
May 20, 2019337.24344.29337.24342.01337.871,388,200
May 17, 2019336.46340.95336.46337.99333.891,268,400
May 16, 2019335.92339.65334.85339.39335.281,092,100
May 15, 2019335.29335.71329.93334.15330.101,127,000
May 14, 2019336.01340.92334.75336.17332.101,171,600
May 13, 2019335.25339.75333.20335.37331.311,504,000
May 10, 2019337.41341.62335.27341.35337.211,204,900
May 09, 2019334.00340.33331.94339.36335.251,496,500
May 08, 2019330.90336.88330.35334.18330.131,083,800
May 07, 2019334.74334.74328.84330.90326.891,176,400
May 06, 2019330.50336.53330.17335.72331.65812,800
May 03, 2019333.58335.64331.20334.07330.02806,700
May 02, 2019332.01332.70328.24332.55328.52962,300
May 01, 2019334.25337.21331.58331.85327.831,104,300
Apr 30, 2019329.52333.86328.46333.33329.29990,000
Apr 29, 2019328.40331.15327.21328.59324.61969,100
Apr 26, 2019329.60330.75327.08328.33324.35873,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...