LMT - Lockheed Martin Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019339.72341.41336.14340.07340.071,341,899
May 22, 2019343.29343.29339.88341.30341.301,048,700
May 21, 2019343.60344.80339.50343.95343.951,097,800
May 20, 2019337.24344.29337.24342.01342.011,388,200
May 17, 2019336.46340.95336.46337.99337.991,268,400
May 16, 2019335.92339.65334.85339.39339.391,092,100
May 15, 2019335.29335.71329.93334.15334.151,127,000
May 14, 2019336.01340.92334.75336.17336.171,171,600
May 13, 2019335.25339.75333.20335.37335.371,504,000
May 10, 2019337.41341.62335.27341.35341.351,204,900
May 09, 2019334.00340.33331.94339.36339.361,496,500
May 08, 2019330.90336.88330.35334.18334.181,083,800
May 07, 2019334.74334.74328.84330.90330.901,176,400
May 06, 2019330.50336.53330.17335.72335.72812,800
May 03, 2019333.58335.64331.20334.07334.07806,700
May 02, 2019332.01332.70328.24332.55332.55962,300
May 01, 2019334.25337.21331.58331.85331.851,104,300
Apr 30, 2019329.52333.86328.46333.33333.33990,000
Apr 29, 2019328.40331.15327.21328.59328.59969,100
Apr 26, 2019329.60330.75327.08328.33328.33873,200
Apr 25, 2019330.25334.23328.46328.87328.871,506,500
Apr 24, 2019333.90335.78327.84330.12330.122,089,900
Apr 23, 2019326.52337.32324.52333.10333.103,425,800
Apr 22, 2019314.25316.26313.27315.26315.261,319,000
Apr 18, 2019311.03314.57309.47314.26314.261,107,100
Apr 17, 2019311.22312.43309.78310.50310.501,041,400
Apr 16, 2019309.22310.63308.10310.06310.06833,900
Apr 15, 2019309.96310.00307.54308.71308.71864,800
Apr 12, 2019307.00309.78306.03309.70309.70891,800
Apr 11, 2019300.23305.83300.00305.59305.59829,500
Apr 10, 2019302.23302.35297.33299.12299.121,226,200
Apr 09, 2019304.36304.58301.19302.68302.68867,100
Apr 08, 2019301.99305.86300.67305.66305.661,121,400
Apr 05, 2019299.91302.66299.71302.58302.58705,200
Apr 04, 2019298.16302.05297.89299.67299.67789,500
Apr 03, 2019303.61304.40296.14297.27297.271,178,300
Apr 02, 2019304.87306.78302.87303.10303.10872,600
Apr 01, 2019302.56306.11301.84304.29304.291,153,900
Mar 29, 2019297.50300.59296.74300.16300.161,212,000
Mar 28, 2019295.03295.94293.65295.60295.60567,100
Mar 27, 2019295.62297.89292.85293.95293.95835,600
Mar 26, 2019296.09297.60292.69294.92294.92882,300
Mar 25, 2019294.41295.82292.53294.12294.12779,700
Mar 22, 2019297.65298.40293.88294.01294.01942,800
Mar 21, 2019295.37300.07295.00299.01299.011,145,700
Mar 20, 2019296.91298.71295.06295.98295.981,321,800
Mar 19, 2019299.48302.14295.44296.60296.601,504,000
Mar 18, 2019295.87298.36293.27297.64297.641,793,600
Mar 15, 2019298.86299.23293.77296.15296.154,516,500
Mar 14, 2019303.42304.46298.32298.51298.511,178,400
Mar 13, 2019303.06304.56301.12303.45303.451,133,400
Mar 12, 2019304.60305.31300.79301.92301.921,248,800
Mar 11, 2019299.62304.58298.63304.40304.401,294,400
Mar 08, 2019300.57301.69298.77300.95300.951,054,100
Mar 07, 2019302.90303.20297.42303.01303.011,255,500
Mar 06, 2019306.48308.35303.32303.32303.32879,200
Mar 05, 2019306.01307.22304.22305.76305.76907,600
Mar 04, 2019311.78311.78303.48304.69304.691,070,900
Mar 01, 2019311.56311.56306.44309.47309.471,424,900
Feb 28, 2019307.44311.75306.12309.41309.411,839,100
Feb 28, 20192.2 Dividend
Feb 27, 2019305.02307.94304.11307.58305.381,121,300
Feb 26, 2019305.60308.08305.01305.88303.69871,600
Feb 25, 2019308.89309.40305.55305.97303.781,088,000
Feb 22, 2019305.91307.36303.90307.13304.93581,800
Feb 21, 2019307.06307.17303.28304.51302.331,045,000
Feb 20, 2019305.00307.20304.29307.20305.00870,600
Feb 19, 2019305.97306.59303.76305.18303.00929,500
Feb 15, 2019304.01307.33304.01307.23305.03847,700
Feb 14, 2019303.36304.00300.91301.00298.85888,200
Feb 13, 2019305.00305.95303.68304.42302.24958,500
Feb 12, 2019301.47304.32300.86304.11301.93840,600
Feb 11, 2019301.78302.75298.80300.04297.891,077,900
Feb 08, 2019299.22301.63297.00301.50299.341,021,600
Feb 07, 2019298.79300.36296.14300.13297.981,150,100
Feb 06, 2019299.99302.68299.01299.83297.691,114,300
Feb 05, 2019300.00302.98297.23299.46297.321,454,800
Feb 04, 2019290.90299.06290.11298.77296.631,328,900
Feb 01, 2019290.85292.58289.20290.58288.501,358,900
Jan 31, 2019290.17292.83287.79289.69287.621,311,100
Jan 30, 2019293.95293.99286.77291.67289.581,781,800
Jan 29, 2019281.11292.86281.00292.05289.962,037,300
Jan 28, 2019285.00288.41282.89287.87285.811,166,400
Jan 25, 2019288.17289.30286.13287.04284.991,050,400
Jan 24, 2019284.59288.24282.59285.25283.211,017,500
Jan 23, 2019282.11285.73280.50283.51281.481,631,000
Jan 22, 2019281.39284.62278.00279.59277.591,885,100
Jan 18, 2019281.18285.37279.72282.87280.852,073,500
Jan 17, 2019271.17279.99270.84278.80276.811,242,000
Jan 16, 2019275.40275.69270.63272.39270.441,324,900
Jan 15, 2019278.23278.33273.51276.00274.031,193,500
Jan 14, 2019276.67279.52274.43277.51275.531,388,600
Jan 11, 2019275.79277.76272.43277.73275.741,157,800
Jan 10, 2019269.62277.68269.50277.50275.521,842,500
Jan 09, 2019270.13272.22269.13270.54268.601,235,900
Jan 08, 2019271.13271.75267.81269.87267.941,791,400
Jan 07, 2019266.00270.00263.86268.08266.161,465,200
Jan 04, 2019261.92265.49260.34265.04263.141,443,800
Jan 03, 2019262.32264.00257.38258.08256.231,165,100
Jan 02, 2019258.36265.30256.79264.73262.841,064,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...