U.S. Markets close in 3 hrs 25 mins

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
377.38+0.05 (+0.01%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021379.52379.69376.88377.38377.38395,098
Jun 23, 2021382.21382.51377.26377.33377.331,023,300
Jun 22, 2021381.54383.88379.65382.48382.48636,200
Jun 21, 2021381.23385.44380.61382.50382.501,186,900
Jun 18, 2021380.17382.10379.00379.19379.192,416,200
Jun 17, 2021384.28385.52379.57382.90382.901,246,400
Jun 16, 2021390.81391.00383.20383.60383.601,524,200
Jun 15, 2021390.00392.05389.06389.80389.80943,900
Jun 14, 2021387.61389.46385.88389.11389.11868,400
Jun 11, 2021388.78389.15385.17387.72387.72751,000
Jun 10, 2021389.14389.74386.09387.72387.72913,700
Jun 09, 2021389.27389.27385.12386.80386.801,046,100
Jun 08, 2021391.51392.66387.07388.53388.531,065,000
Jun 07, 2021395.04395.72389.61391.51391.511,087,900
Jun 04, 2021388.00395.52387.61394.10394.101,836,100
Jun 03, 2021383.76387.54383.10387.35387.351,649,700
Jun 02, 2021382.01385.50380.63385.09385.091,007,600
Jun 01, 2021384.23384.43381.13381.92381.92962,200
May 28, 2021384.70386.00381.52382.20382.20935,500
May 28, 20212.6 Dividend
May 27, 2021387.40387.95384.28387.39384.793,979,300
May 26, 2021385.57386.07382.21384.13381.55999,500
May 25, 2021387.90389.50385.18385.85383.26978,500
May 24, 2021389.50389.75385.96387.71385.11931,400
May 21, 2021389.30392.19385.56387.22384.62892,500
May 20, 2021386.79389.54386.07388.32385.711,094,700
May 19, 2021385.00385.73381.35385.54382.95995,000
May 18, 2021391.27394.17387.08387.22384.621,171,800
May 17, 2021389.63392.03388.72391.12388.49979,100
May 14, 2021390.17392.10388.59390.78388.16799,800
May 13, 2021381.78390.38380.95387.77385.171,105,800
May 12, 2021387.97390.35380.20380.62378.071,633,700
May 11, 2021391.03391.68384.41387.82385.221,353,200
May 10, 2021391.36396.99391.29393.14390.501,578,600
May 07, 2021387.00392.60385.89390.34387.721,203,700
May 06, 2021387.99389.30386.00387.34384.741,079,500
May 05, 2021386.34387.48381.71386.37383.781,079,300
May 04, 2021387.25390.15384.54387.48384.881,509,600
May 03, 2021379.77386.39379.06385.31382.721,347,400
Apr 30, 2021378.86382.00377.60380.56378.011,103,700
Apr 29, 2021375.00381.98374.84380.35377.801,385,600
Apr 28, 2021373.46373.88370.95372.94370.441,110,400
Apr 27, 2021371.50374.24370.14373.22370.721,564,900
Apr 26, 2021374.28375.31370.72371.98369.481,518,100
Apr 23, 2021378.59378.59373.32377.29374.761,298,000
Apr 22, 2021386.77386.77378.40380.09377.541,670,500
Apr 21, 2021387.52390.89384.95387.24384.641,358,500
Apr 20, 2021388.00391.50384.62387.33384.731,370,100
Apr 19, 2021392.00392.39386.62391.73389.101,317,600
Apr 16, 2021392.82394.34389.80391.81389.181,499,500
Apr 15, 2021388.67392.00387.70390.63388.011,289,400
Apr 14, 2021387.40391.24387.00388.67386.061,078,800
Apr 13, 2021386.56388.20384.34387.11384.511,124,300
Apr 12, 2021387.13388.71384.29387.85385.251,067,400
Apr 09, 2021386.88390.26383.66386.23383.641,400,900
Apr 08, 2021379.60387.42378.31386.02383.431,863,400
Apr 07, 2021378.74380.40376.07380.19377.64976,900
Apr 06, 2021376.51380.10376.32378.97376.431,035,700
Apr 05, 2021372.06380.40372.06378.75376.211,489,300
Apr 01, 2021368.99372.99368.34371.02368.531,261,600
Mar 31, 2021370.75372.61367.38369.50367.021,375,500
Mar 30, 2021373.25374.13368.61370.54368.051,518,600
Mar 29, 2021365.00374.24365.00372.79370.292,245,500
Mar 26, 2021362.31365.25359.75364.71362.262,010,500
Mar 25, 2021354.77361.79354.22361.22358.801,598,100
Mar 24, 2021354.99362.68354.99356.12353.731,592,300
Mar 23, 2021357.11359.25352.67353.61351.241,474,600
Mar 22, 2021352.00358.37352.00357.66355.262,190,900
Mar 19, 2021359.43359.43350.10355.07352.695,739,100
Mar 18, 2021353.87359.00352.54358.45356.042,272,200
Mar 17, 2021347.83355.55347.13351.02348.662,083,000
Mar 16, 2021346.51349.00342.30347.13344.801,687,700
Mar 15, 2021344.38346.64342.60346.41344.092,055,800
Mar 12, 2021339.64343.65338.62340.19337.912,151,900
Mar 11, 2021341.00343.63338.46339.73337.451,673,500
Mar 10, 2021339.41343.19335.69340.84338.551,760,100
Mar 09, 2021341.41342.85337.27337.50335.231,448,800
Mar 08, 2021343.50346.06338.44341.45339.161,599,100
Mar 05, 2021338.47341.17335.13340.43338.151,451,300
Mar 04, 2021340.48344.35334.15338.25335.982,196,700
Mar 03, 2021339.61346.33338.59340.91338.624,052,300
Mar 02, 2021333.27340.01332.67338.59336.322,076,300
Mar 01, 2021334.00337.72332.82333.47331.231,654,500
Feb 26, 2021338.00338.76330.00330.25328.032,024,000
Feb 26, 20212.6 Dividend
Feb 25, 2021345.80349.10340.67341.69336.811,568,000
Feb 24, 2021347.28350.30344.61346.53341.592,068,700
Feb 23, 2021345.13347.47338.33346.23341.292,400,000
Feb 22, 2021333.80343.56333.21340.47335.611,657,200
Feb 19, 2021339.07339.09335.25335.42330.631,849,200
Feb 18, 2021336.88339.58335.28337.92333.101,296,200
Feb 17, 2021334.70339.27332.79337.00332.192,010,900
Feb 16, 2021339.25340.00333.82335.03330.251,668,400
Feb 12, 2021338.40340.64336.56337.73332.911,207,300
Feb 11, 2021340.78344.61338.03339.14334.301,181,600
Feb 10, 2021343.22343.74339.15342.19337.311,728,900
Feb 09, 2021338.54344.51336.57342.34337.451,677,500
Feb 08, 2021339.01339.50335.20337.84333.021,549,900
Feb 05, 2021339.59341.42336.50337.04332.231,454,700
Feb 04, 2021333.99338.42332.18337.23332.422,174,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...