U.S. Markets close in 28 mins
S&P 500
3,337.74-11.42(-0.34%)Nasdaq
10,964.26-143.81(-1.29%)Russell 2000
1,560.60+15.98(+1.03%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
384.71+4.97 (+1.31%)
As of 3:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 07, 2020 | 380.01 | 386.66 | 378.76 | 384.71 | 384.71 | 681,733 |
| Aug 06, 2020 | 381.78 | 383.19 | 378.09 | 379.74 | 379.74 | 697,800 |
| Aug 05, 2020 | 380.00 | 384.87 | 378.27 | 383.50 | 383.50 | 1,018,500 |
| Aug 04, 2020 | 379.08 | 380.84 | 376.29 | 377.99 | 377.99 | 900,600 |
| Aug 03, 2020 | 376.84 | 378.41 | 371.44 | 377.10 | 377.10 | 923,100 |
| Jul 31, 2020 | 380.55 | 381.37 | 373.68 | 378.97 | 378.97 | 1,101,800 |
| Jul 30, 2020 | 382.71 | 385.84 | 380.86 | 381.72 | 381.72 | 983,300 |
| Jul 29, 2020 | 389.56 | 390.47 | 384.63 | 387.30 | 387.30 | 1,209,600 |
| Jul 28, 2020 | 382.00 | 390.21 | 382.00 | 386.66 | 386.66 | 1,132,100 |
| Jul 27, 2020 | 384.73 | 385.99 | 380.11 | 382.09 | 382.09 | 1,047,000 |
| Jul 24, 2020 | 388.00 | 393.49 | 383.61 | 386.21 | 386.21 | 1,305,700 |
| Jul 23, 2020 | 393.77 | 394.15 | 385.71 | 387.62 | 387.62 | 1,442,800 |
| Jul 22, 2020 | 376.71 | 394.67 | 375.62 | 394.08 | 394.08 | 2,280,700 |
| Jul 21, 2020 | 377.98 | 378.90 | 370.58 | 375.12 | 375.12 | 1,998,100 |
| Jul 20, 2020 | 369.00 | 369.00 | 362.43 | 365.53 | 365.53 | 1,444,500 |
| Jul 17, 2020 | 366.30 | 369.00 | 362.85 | 368.50 | 368.50 | 1,135,500 |
| Jul 16, 2020 | 362.30 | 365.94 | 359.02 | 365.88 | 365.88 | 955,400 |
| Jul 15, 2020 | 361.64 | 365.58 | 360.56 | 364.56 | 364.56 | 1,617,300 |
| Jul 14, 2020 | 349.13 | 355.92 | 349.00 | 355.66 | 355.66 | 1,651,900 |
| Jul 13, 2020 | 353.60 | 357.02 | 348.60 | 353.06 | 353.06 | 2,031,300 |
| Jul 10, 2020 | 342.33 | 349.33 | 341.66 | 349.25 | 349.25 | 1,514,200 |
| Jul 09, 2020 | 348.00 | 349.49 | 339.18 | 339.96 | 339.96 | 1,823,800 |
| Jul 08, 2020 | 353.50 | 357.30 | 348.63 | 350.23 | 350.23 | 1,965,100 |
| Jul 07, 2020 | 362.59 | 362.92 | 352.78 | 353.27 | 353.27 | 1,395,900 |
| Jul 06, 2020 | 366.48 | 367.12 | 360.84 | 362.59 | 362.59 | 1,202,300 |
| Jul 02, 2020 | 363.53 | 366.07 | 360.69 | 362.00 | 362.00 | 1,396,000 |
| Jul 01, 2020 | 366.34 | 368.29 | 360.31 | 360.42 | 360.42 | 1,430,100 |
| Jun 30, 2020 | 365.35 | 367.25 | 362.41 | 364.92 | 364.92 | 1,482,100 |
| Jun 29, 2020 | 360.39 | 367.50 | 359.49 | 367.50 | 367.50 | 1,073,000 |
| Jun 26, 2020 | 359.56 | 367.42 | 355.01 | 356.76 | 356.76 | 2,008,600 |
| Jun 25, 2020 | 357.86 | 363.31 | 353.33 | 362.82 | 362.82 | 1,391,600 |
| Jun 24, 2020 | 370.90 | 371.23 | 358.32 | 359.82 | 359.82 | 2,302,800 |
| Jun 23, 2020 | 378.25 | 378.78 | 371.04 | 371.70 | 371.70 | 1,469,300 |
| Jun 22, 2020 | 372.26 | 376.84 | 370.44 | 375.96 | 375.96 | 1,370,600 |
| Jun 19, 2020 | 383.34 | 383.59 | 372.00 | 372.20 | 372.20 | 4,322,200 |
| Jun 18, 2020 | 379.68 | 381.32 | 376.07 | 378.39 | 378.39 | 1,562,000 |
| Jun 17, 2020 | 382.50 | 386.24 | 376.92 | 382.11 | 382.11 | 1,519,000 |
| Jun 16, 2020 | 386.56 | 391.79 | 379.58 | 382.77 | 382.77 | 2,038,600 |
| Jun 15, 2020 | 373.28 | 377.15 | 367.55 | 373.28 | 373.28 | 2,271,300 |
| Jun 12, 2020 | 393.33 | 394.43 | 376.47 | 381.87 | 381.87 | 1,788,100 |
| Jun 11, 2020 | 392.69 | 397.31 | 383.57 | 383.88 | 383.88 | 1,698,800 |
| Jun 10, 2020 | 406.50 | 409.10 | 403.45 | 403.77 | 403.77 | 1,188,200 |
| Jun 09, 2020 | 410.53 | 411.94 | 407.00 | 408.56 | 408.56 | 1,188,400 |
| Jun 08, 2020 | 415.00 | 417.62 | 411.75 | 414.30 | 414.30 | 1,294,600 |
| Jun 05, 2020 | 410.00 | 416.00 | 406.45 | 410.75 | 410.75 | 1,702,500 |
| Jun 04, 2020 | 401.78 | 404.87 | 399.00 | 403.67 | 403.67 | 1,261,700 |
| Jun 03, 2020 | 393.65 | 403.60 | 392.59 | 402.63 | 402.63 | 1,382,200 |
| Jun 02, 2020 | 388.64 | 393.23 | 386.99 | 389.77 | 389.77 | 1,404,700 |
| Jun 01, 2020 | 388.94 | 394.00 | 387.31 | 388.96 | 388.96 | 1,090,300 |
| May 29, 2020 | 396.04 | 396.24 | 384.77 | 388.44 | 388.44 | 1,733,800 |
| May 29, 2020 | 2.4 Dividend | |||||
| May 28, 2020 | 401.46 | 404.26 | 398.16 | 398.44 | 396.04 | 1,487,900 |
| May 27, 2020 | 376.78 | 397.12 | 376.58 | 397.12 | 394.73 | 1,986,900 |
| May 26, 2020 | 376.95 | 376.95 | 370.57 | 372.20 | 369.96 | 1,596,100 |
| May 22, 2020 | 369.86 | 370.16 | 365.62 | 369.00 | 366.78 | 752,600 |
| May 21, 2020 | 362.69 | 370.03 | 362.60 | 368.82 | 366.60 | 1,179,100 |
| May 20, 2020 | 372.44 | 374.00 | 362.11 | 362.51 | 360.33 | 1,880,500 |
| May 19, 2020 | 378.07 | 382.46 | 371.24 | 371.48 | 369.24 | 1,087,100 |
| May 18, 2020 | 371.21 | 380.49 | 366.02 | 377.54 | 375.27 | 1,879,700 |
| May 15, 2020 | 352.53 | 361.51 | 352.32 | 360.40 | 358.23 | 1,854,500 |
| May 14, 2020 | 360.99 | 361.54 | 352.26 | 356.28 | 354.13 | 1,776,400 |
| May 13, 2020 | 371.28 | 372.46 | 362.01 | 364.18 | 361.99 | 1,287,400 |
| May 12, 2020 | 378.00 | 382.44 | 371.03 | 371.11 | 368.87 | 1,447,700 |
| May 11, 2020 | 375.00 | 379.50 | 374.14 | 376.56 | 374.29 | 1,287,800 |
| May 08, 2020 | 378.03 | 381.13 | 376.25 | 378.40 | 376.12 | 1,130,400 |
| May 07, 2020 | 383.01 | 384.13 | 376.00 | 376.54 | 374.27 | 1,462,000 |
| May 06, 2020 | 390.89 | 390.89 | 378.41 | 378.58 | 376.30 | 1,089,800 |
| May 05, 2020 | 382.41 | 392.78 | 381.59 | 390.30 | 387.95 | 1,270,900 |
| May 04, 2020 | 382.02 | 382.97 | 374.13 | 380.16 | 377.87 | 1,077,900 |
| May 01, 2020 | 385.64 | 387.41 | 381.09 | 383.47 | 381.16 | 911,600 |
| Apr 30, 2020 | 383.10 | 391.44 | 380.44 | 389.06 | 386.72 | 1,342,700 |
| Apr 29, 2020 | 388.16 | 393.51 | 379.50 | 387.91 | 385.57 | 1,500,400 |
| Apr 28, 2020 | 381.86 | 387.83 | 380.42 | 384.73 | 382.41 | 1,313,900 |
| Apr 27, 2020 | 383.91 | 384.04 | 378.00 | 378.57 | 376.29 | 1,457,400 |
| Apr 24, 2020 | 378.72 | 384.06 | 372.98 | 381.77 | 379.47 | 1,029,200 |
| Apr 23, 2020 | 382.75 | 384.87 | 376.19 | 376.73 | 374.46 | 1,164,400 |
| Apr 22, 2020 | 383.49 | 383.94 | 375.33 | 380.40 | 378.11 | 1,188,400 |
| Apr 21, 2020 | 383.01 | 392.54 | 371.01 | 373.44 | 371.19 | 2,042,000 |
| Apr 20, 2020 | 394.08 | 399.97 | 383.21 | 383.21 | 380.90 | 1,487,200 |
| Apr 17, 2020 | 387.42 | 402.45 | 384.83 | 401.51 | 399.09 | 1,768,400 |
| Apr 16, 2020 | 373.61 | 381.30 | 372.50 | 377.88 | 375.60 | 1,568,400 |
| Apr 15, 2020 | 376.75 | 376.75 | 367.36 | 374.38 | 372.12 | 1,251,500 |
| Apr 14, 2020 | 378.29 | 386.58 | 374.55 | 380.03 | 377.74 | 1,653,400 |
| Apr 13, 2020 | 370.95 | 373.99 | 365.71 | 369.94 | 367.71 | 1,237,200 |
| Apr 09, 2020 | 369.74 | 376.33 | 363.52 | 371.00 | 368.77 | 1,629,400 |
| Apr 08, 2020 | 361.37 | 372.65 | 358.59 | 361.41 | 359.23 | 1,447,700 |
| Apr 07, 2020 | 380.50 | 381.90 | 354.05 | 355.28 | 353.14 | 2,101,500 |
| Apr 06, 2020 | 361.91 | 369.95 | 361.91 | 367.95 | 365.73 | 2,525,400 |
| Apr 03, 2020 | 352.00 | 355.84 | 349.61 | 350.50 | 348.39 | 2,113,200 |
| Apr 02, 2020 | 335.25 | 354.00 | 334.55 | 353.96 | 351.83 | 1,896,200 |
| Apr 01, 2020 | 324.83 | 340.99 | 322.01 | 338.52 | 336.48 | 2,082,300 |
| Mar 31, 2020 | 344.81 | 346.92 | 336.24 | 338.95 | 336.91 | 2,169,300 |
| Mar 30, 2020 | 351.49 | 356.48 | 342.28 | 348.85 | 346.75 | 1,756,300 |
| Mar 27, 2020 | 339.99 | 365.09 | 335.01 | 348.38 | 346.28 | 3,562,800 |
| Mar 26, 2020 | 326.00 | 352.10 | 324.01 | 350.33 | 348.22 | 2,680,900 |
| Mar 25, 2020 | 300.62 | 329.82 | 293.61 | 319.67 | 317.74 | 2,950,100 |
| Mar 24, 2020 | 287.97 | 294.99 | 280.24 | 288.91 | 287.17 | 3,088,400 |
| Mar 23, 2020 | 285.00 | 287.06 | 266.11 | 276.80 | 275.13 | 3,172,100 |
| Mar 20, 2020 | 314.20 | 315.84 | 288.21 | 291.22 | 289.47 | 3,040,100 |
| Mar 19, 2020 | 333.41 | 334.10 | 311.21 | 314.20 | 312.31 | 2,836,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
