LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019357.64359.10355.85356.96356.961,462,800
Jul 18, 2019358.29358.38352.79356.21356.211,704,900
Jul 17, 2019365.35365.47357.85358.47358.471,867,000
Jul 16, 2019368.00368.42365.16365.35365.351,027,100
Jul 15, 2019369.84370.01366.90367.69367.691,010,700
Jul 12, 2019369.20369.51366.83369.45369.451,148,700
Jul 11, 2019368.16369.38366.21368.23368.231,358,000
Jul 10, 2019370.00373.37367.84368.16368.16818,700
Jul 09, 2019367.75370.25366.10369.73369.73651,000
Jul 08, 2019368.54369.92366.78369.18369.18646,600
Jul 05, 2019369.88370.83366.67369.92369.92716,900
Jul 03, 2019367.94370.47365.35370.38370.38742,100
Jul 02, 2019361.58367.57361.07367.57367.571,052,800
Jul 01, 2019365.41366.77361.05361.47361.471,003,900
Jun 28, 2019359.48363.75357.67363.54363.541,369,600
Jun 27, 2019359.93360.52357.26359.09359.09826,500
Jun 26, 2019361.64362.00357.00359.50359.50977,700
Jun 25, 2019360.00362.80359.74360.56360.561,168,900
Jun 24, 2019360.44362.88359.74359.98359.981,766,700
Jun 21, 2019362.23362.74357.57359.36359.361,544,700
Jun 20, 2019357.77363.33357.71362.80362.801,048,800
Jun 19, 2019353.76356.55353.19355.73355.73816,500
Jun 18, 2019349.49354.28348.39353.52353.52826,400
Jun 17, 2019351.22352.41346.76348.69348.69904,200
Jun 14, 2019349.08352.46348.44350.14350.141,059,400
Jun 13, 2019347.58349.71344.40349.08349.081,203,900
Jun 12, 2019344.23346.14342.32345.51345.511,131,900
Jun 11, 2019352.01352.55340.87344.04344.041,684,300
Jun 10, 2019357.97358.63350.73351.60351.601,356,200
Jun 07, 2019353.45356.15352.40355.23355.231,125,800
Jun 06, 2019353.37354.34350.15352.52352.521,149,800
Jun 05, 2019349.99352.86348.51352.70352.701,750,500
Jun 04, 2019345.88349.68345.88349.35349.351,573,300
Jun 03, 2019338.08344.78337.90344.57344.571,345,100
May 31, 2019337.59341.14337.49338.54338.541,024,000
May 31, 20192.2 Dividend
May 30, 2019340.00343.48339.75341.96339.76859,100
May 29, 2019336.78340.36335.28339.34337.161,184,400
May 28, 2019338.96341.28337.10337.89335.723,559,400
May 24, 2019340.67341.62337.27338.78336.601,293,100
May 23, 2019339.72341.44336.08340.07337.881,461,200
May 22, 2019343.29343.29339.88341.30339.101,049,300
May 21, 2019343.60344.80339.50343.95341.741,097,800
May 20, 2019337.24344.29337.24342.01339.811,388,200
May 17, 2019336.46340.95336.46337.99335.821,268,400
May 16, 2019335.92339.65334.85339.39337.211,092,100
May 15, 2019335.29335.71329.93334.15332.001,127,000
May 14, 2019336.01340.92334.75336.17334.011,171,600
May 13, 2019335.25339.75333.20335.37333.211,504,000
May 10, 2019337.41341.62335.27341.35339.151,204,900
May 09, 2019334.00340.33331.94339.36337.181,496,500
May 08, 2019330.90336.88330.35334.18332.031,083,800
May 07, 2019334.74334.74328.84330.90328.771,176,400
May 06, 2019330.50336.53330.17335.72333.56812,800
May 03, 2019333.58335.64331.20334.07331.92806,700
May 02, 2019332.01332.70328.24332.55330.41962,300
May 01, 2019334.25337.21331.58331.85329.721,104,300
Apr 30, 2019329.52333.86328.46333.33331.19990,000
Apr 29, 2019328.40331.15327.21328.59326.48969,100
Apr 26, 2019329.60330.75327.08328.33326.22873,200
Apr 25, 2019330.25334.23328.46328.87326.751,506,500
Apr 24, 2019333.90335.78327.84330.12328.002,089,900
Apr 23, 2019326.52337.32324.52333.10330.963,425,800
Apr 22, 2019314.25316.26313.27315.26313.231,319,000
Apr 18, 2019311.03314.57309.47314.26312.241,107,100
Apr 17, 2019311.22312.43309.78310.50308.501,041,400
Apr 16, 2019309.22310.63308.10310.06308.07833,900
Apr 15, 2019309.96310.00307.54308.71306.72864,800
Apr 12, 2019307.00309.78306.03309.70307.71891,800
Apr 11, 2019300.23305.83300.00305.59303.62829,500
Apr 10, 2019302.23302.35297.33299.12297.201,226,200
Apr 09, 2019304.36304.58301.19302.68300.73867,100
Apr 08, 2019301.99305.86300.67305.66303.691,121,400
Apr 05, 2019299.91302.66299.71302.58300.63705,200
Apr 04, 2019298.16302.05297.89299.67297.74789,500
Apr 03, 2019303.61304.40296.14297.27295.361,178,300
Apr 02, 2019304.87306.78302.87303.10301.15872,600
Apr 01, 2019302.56306.11301.84304.29302.331,153,900
Mar 29, 2019297.50300.59296.74300.16298.231,212,000
Mar 28, 2019295.03295.94293.65295.60293.70567,100
Mar 27, 2019295.62297.89292.85293.95292.06835,600
Mar 26, 2019296.09297.60292.69294.92293.02882,300
Mar 25, 2019294.41295.82292.53294.12292.23779,700
Mar 22, 2019297.65298.40293.88294.01292.12942,800
Mar 21, 2019295.37300.07295.00299.01297.091,145,700
Mar 20, 2019296.91298.71295.06295.98294.081,321,800
Mar 19, 2019299.48302.14295.44296.60294.691,504,000
Mar 18, 2019295.87298.36293.27297.64295.731,793,600
Mar 15, 2019298.86299.23293.77296.15294.244,516,500
Mar 14, 2019303.42304.46298.32298.51296.591,178,400
Mar 13, 2019303.06304.56301.12303.45301.501,133,400
Mar 12, 2019304.60305.31300.79301.92299.981,248,800
Mar 11, 2019299.62304.58298.63304.40302.441,294,400
Mar 08, 2019300.57301.69298.77300.95299.011,054,100
Mar 07, 2019302.90303.20297.42303.01301.061,255,500
Mar 06, 2019306.48308.35303.32303.32301.37879,200
Mar 05, 2019306.01307.22304.22305.76303.79907,600
Mar 04, 2019311.78311.78303.48304.69302.731,070,900
Mar 01, 2019311.56311.56306.44309.47307.481,424,900
Feb 28, 2019307.44311.75306.12309.41307.421,839,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...