U.S. Markets close in 28 mins

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.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020380.01386.66378.76384.71384.71681,733
Aug 06, 2020381.78383.19378.09379.74379.74697,800
Aug 05, 2020380.00384.87378.27383.50383.501,018,500
Aug 04, 2020379.08380.84376.29377.99377.99900,600
Aug 03, 2020376.84378.41371.44377.10377.10923,100
Jul 31, 2020380.55381.37373.68378.97378.971,101,800
Jul 30, 2020382.71385.84380.86381.72381.72983,300
Jul 29, 2020389.56390.47384.63387.30387.301,209,600
Jul 28, 2020382.00390.21382.00386.66386.661,132,100
Jul 27, 2020384.73385.99380.11382.09382.091,047,000
Jul 24, 2020388.00393.49383.61386.21386.211,305,700
Jul 23, 2020393.77394.15385.71387.62387.621,442,800
Jul 22, 2020376.71394.67375.62394.08394.082,280,700
Jul 21, 2020377.98378.90370.58375.12375.121,998,100
Jul 20, 2020369.00369.00362.43365.53365.531,444,500
Jul 17, 2020366.30369.00362.85368.50368.501,135,500
Jul 16, 2020362.30365.94359.02365.88365.88955,400
Jul 15, 2020361.64365.58360.56364.56364.561,617,300
Jul 14, 2020349.13355.92349.00355.66355.661,651,900
Jul 13, 2020353.60357.02348.60353.06353.062,031,300
Jul 10, 2020342.33349.33341.66349.25349.251,514,200
Jul 09, 2020348.00349.49339.18339.96339.961,823,800
Jul 08, 2020353.50357.30348.63350.23350.231,965,100
Jul 07, 2020362.59362.92352.78353.27353.271,395,900
Jul 06, 2020366.48367.12360.84362.59362.591,202,300
Jul 02, 2020363.53366.07360.69362.00362.001,396,000
Jul 01, 2020366.34368.29360.31360.42360.421,430,100
Jun 30, 2020365.35367.25362.41364.92364.921,482,100
Jun 29, 2020360.39367.50359.49367.50367.501,073,000
Jun 26, 2020359.56367.42355.01356.76356.762,008,600
Jun 25, 2020357.86363.31353.33362.82362.821,391,600
Jun 24, 2020370.90371.23358.32359.82359.822,302,800
Jun 23, 2020378.25378.78371.04371.70371.701,469,300
Jun 22, 2020372.26376.84370.44375.96375.961,370,600
Jun 19, 2020383.34383.59372.00372.20372.204,322,200
Jun 18, 2020379.68381.32376.07378.39378.391,562,000
Jun 17, 2020382.50386.24376.92382.11382.111,519,000
Jun 16, 2020386.56391.79379.58382.77382.772,038,600
Jun 15, 2020373.28377.15367.55373.28373.282,271,300
Jun 12, 2020393.33394.43376.47381.87381.871,788,100
Jun 11, 2020392.69397.31383.57383.88383.881,698,800
Jun 10, 2020406.50409.10403.45403.77403.771,188,200
Jun 09, 2020410.53411.94407.00408.56408.561,188,400
Jun 08, 2020415.00417.62411.75414.30414.301,294,600
Jun 05, 2020410.00416.00406.45410.75410.751,702,500
Jun 04, 2020401.78404.87399.00403.67403.671,261,700
Jun 03, 2020393.65403.60392.59402.63402.631,382,200
Jun 02, 2020388.64393.23386.99389.77389.771,404,700
Jun 01, 2020388.94394.00387.31388.96388.961,090,300
May 29, 2020396.04396.24384.77388.44388.441,733,800
May 29, 20202.4 Dividend
May 28, 2020401.46404.26398.16398.44396.041,487,900
May 27, 2020376.78397.12376.58397.12394.731,986,900
May 26, 2020376.95376.95370.57372.20369.961,596,100
May 22, 2020369.86370.16365.62369.00366.78752,600
May 21, 2020362.69370.03362.60368.82366.601,179,100
May 20, 2020372.44374.00362.11362.51360.331,880,500
May 19, 2020378.07382.46371.24371.48369.241,087,100
May 18, 2020371.21380.49366.02377.54375.271,879,700
May 15, 2020352.53361.51352.32360.40358.231,854,500
May 14, 2020360.99361.54352.26356.28354.131,776,400
May 13, 2020371.28372.46362.01364.18361.991,287,400
May 12, 2020378.00382.44371.03371.11368.871,447,700
May 11, 2020375.00379.50374.14376.56374.291,287,800
May 08, 2020378.03381.13376.25378.40376.121,130,400
May 07, 2020383.01384.13376.00376.54374.271,462,000
May 06, 2020390.89390.89378.41378.58376.301,089,800
May 05, 2020382.41392.78381.59390.30387.951,270,900
May 04, 2020382.02382.97374.13380.16377.871,077,900
May 01, 2020385.64387.41381.09383.47381.16911,600
Apr 30, 2020383.10391.44380.44389.06386.721,342,700
Apr 29, 2020388.16393.51379.50387.91385.571,500,400
Apr 28, 2020381.86387.83380.42384.73382.411,313,900
Apr 27, 2020383.91384.04378.00378.57376.291,457,400
Apr 24, 2020378.72384.06372.98381.77379.471,029,200
Apr 23, 2020382.75384.87376.19376.73374.461,164,400
Apr 22, 2020383.49383.94375.33380.40378.111,188,400
Apr 21, 2020383.01392.54371.01373.44371.192,042,000
Apr 20, 2020394.08399.97383.21383.21380.901,487,200
Apr 17, 2020387.42402.45384.83401.51399.091,768,400
Apr 16, 2020373.61381.30372.50377.88375.601,568,400
Apr 15, 2020376.75376.75367.36374.38372.121,251,500
Apr 14, 2020378.29386.58374.55380.03377.741,653,400
Apr 13, 2020370.95373.99365.71369.94367.711,237,200
Apr 09, 2020369.74376.33363.52371.00368.771,629,400
Apr 08, 2020361.37372.65358.59361.41359.231,447,700
Apr 07, 2020380.50381.90354.05355.28353.142,101,500
Apr 06, 2020361.91369.95361.91367.95365.732,525,400
Apr 03, 2020352.00355.84349.61350.50348.392,113,200
Apr 02, 2020335.25354.00334.55353.96351.831,896,200
Apr 01, 2020324.83340.99322.01338.52336.482,082,300
Mar 31, 2020344.81346.92336.24338.95336.912,169,300
Mar 30, 2020351.49356.48342.28348.85346.751,756,300
Mar 27, 2020339.99365.09335.01348.38346.283,562,800
Mar 26, 2020326.00352.10324.01350.33348.222,680,900
Mar 25, 2020300.62329.82293.61319.67317.742,950,100
Mar 24, 2020287.97294.99280.24288.91287.173,088,400
Mar 23, 2020285.00287.06266.11276.80275.133,172,100
Mar 20, 2020314.20315.84288.21291.22289.473,040,100
Mar 19, 2020333.41334.10311.21314.20312.312,836,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...