LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2018304.94305.33241.18261.84255.2536,307,800
Nov 30, 20182.2 Dividend
Oct 31, 2018295.73314.23288.56300.43290.7430,258,900
Sep 30, 2018347.09351.35283.21293.85284.3736,580,800
Aug 31, 2018320.00348.00317.60345.96334.8025,226,000
Aug 31, 20182 Dividend
Jul 31, 2018325.59327.42311.39320.41308.1523,929,900
Jun 30, 2018294.17329.65292.32326.10313.6227,908,200
May 31, 2018316.92322.62291.52295.43284.1329,314,800
May 31, 20182 Dividend
Apr 30, 2018320.49329.13300.50314.54300.6234,955,500
Mar 31, 2018337.06361.99320.20320.84306.6431,055,300
Mar 01, 2018352.46353.58325.79337.93322.9837,030,100
Feb 28, 20182 Dividend
Feb 01, 2018354.26363.00326.11352.44334.9631,501,700
Jan 01, 2018322.00358.52317.50354.85337.2530,202,000
Dec 01, 2017319.06323.94310.07321.05305.1319,475,800
Nov 30, 20172 Dividend
Oct 31, 2017309.05321.21306.11319.12301.4017,979,000
Sep 30, 2017310.79322.19303.31308.16291.0523,050,400
Aug 31, 2017305.96311.36298.40310.29293.0622,599,900
Aug 30, 20171.82 Dividend
Jul 31, 2017293.93308.48291.90305.39286.7323,316,000
Jun 30, 2017277.39293.84277.20292.13274.2820,414,600
May 31, 2017281.18284.98273.92277.61260.6519,224,400
May 30, 20171.82 Dividend
Apr 30, 2017269.55284.00266.01281.13262.2619,550,500
Mar 31, 2017267.60276.64266.32269.45251.3618,989,100
Mar 01, 2017269.09274.57264.04267.60249.6422,113,300
Feb 27, 20171.82 Dividend
Feb 01, 2017250.83270.00249.98266.58246.9920,301,800
Jan 01, 2017251.20259.74248.00251.33232.8630,318,300
Dec 01, 2016265.29269.90245.50249.94231.5734,840,600
Nov 29, 20161.82 Dividend
Oct 31, 2016247.19269.74236.21265.25244.0732,680,100
Sep 30, 2016238.71252.00228.50246.38226.7128,914,900
Aug 31, 2016243.13247.48235.28239.72220.5830,222,100
Aug 30, 20161.65 Dividend
Jul 31, 2016252.63266.93238.60242.97222.06146,232,200
Jun 30, 2016248.17263.37247.88252.73230.9854,446,800
May 31, 2016236.23248.72234.75248.17226.8128,268,800
May 27, 20161.65 Dividend
Apr 30, 2016232.74245.37231.37236.23214.4323,073,800
Mar 31, 2016219.96234.59219.17232.38210.9321,628,500
Mar 01, 2016216.59223.86210.90221.50201.0624,930,400
Feb 26, 20161.65 Dividend
Feb 01, 2016209.26220.14203.65215.79194.4032,717,100
Jan 01, 2016214.00221.00200.47211.00190.0940,440,200
Dec 01, 2015220.06223.10211.85217.15195.6327,211,000
Nov 27, 20151.65 Dividend
Oct 31, 2015219.89227.91211.78219.16196.0027,697,500
Sep 30, 2015206.31225.15201.81219.83196.6030,557,600
Aug 31, 2015197.87210.53197.02207.31185.4027,830,700
Aug 28, 20151.5 Dividend
Jul 31, 2015207.27213.34181.91201.18178.6029,181,800
Jun 30, 2015186.01210.41186.01207.10183.8628,545,400
May 31, 2015189.48194.49185.33185.90165.0426,442,100
May 28, 20151.5 Dividend
Apr 30, 2015186.80194.31185.91188.20165.7721,149,900
Mar 31, 2015202.10202.55185.65186.60164.3628,423,300
Mar 01, 2015200.05206.19195.60202.96178.7727,231,100
Feb 26, 20151.5 Dividend
Feb 01, 2015188.41207.06186.01200.05174.9226,025,200
Jan 01, 2015192.10198.88186.80188.37164.7126,623,300
Dec 01, 2014190.93198.72182.41192.57168.3826,296,900
Nov 26, 20141.5 Dividend
Oct 31, 2014191.30192.94184.39191.56166.1625,395,300
Sep 30, 2014181.15191.92166.28190.57165.3044,794,300
Aug 31, 2014175.14184.09172.37182.78158.5528,349,400
Aug 29, 20141.33 Dividend
Aug 28, 20141.33 Dividend
Jul 31, 2014166.72177.19162.52174.00148.6523,724,200
Jun 30, 2014160.04171.36156.23166.97142.6428,757,600
May 31, 2014163.88168.87160.36160.73137.3121,520,200
May 29, 20141.33 Dividend
Apr 30, 2014163.72168.00159.89163.65138.6625,879,300
Mar 31, 2014163.52165.13153.54164.14139.0832,120,800
Mar 01, 2014160.82167.87157.01163.24138.3138,104,200
Feb 27, 20141.33 Dividend
Feb 01, 2014150.54168.41144.69162.30136.3843,922,400
Jan 01, 2014147.05158.43145.12150.91126.8145,547,000
Dec 01, 2013141.85149.99135.39148.66124.9228,866,500
Nov 27, 20131.33 Dividend
Oct 31, 2013133.54144.43133.43141.67117.9438,021,600
Sep 30, 2013127.77134.96121.52133.34111.0038,455,500
Aug 31, 2013123.35131.60122.54127.55106.1828,056,200
Aug 29, 20131.15 Dividend
Jul 31, 2013120.76126.73120.75122.42100.9637,231,100
Jun 30, 2013108.46121.57105.54120.1299.0632,997,000
May 31, 2013106.00109.26103.04108.4689.4534,733,100
May 30, 20131.15 Dividend
Apr 30, 201398.90108.8098.77105.8386.3449,673,500
Mar 31, 201396.1499.4994.0099.0980.8537,978,800
Mar 01, 201387.7596.5986.5196.5278.7537,656,500
Feb 27, 20131.15 Dividend
Feb 01, 201387.5289.0885.8888.0070.8567,952,700
Jan 01, 201393.7996.5286.7286.8769.9450,468,300
Dec 01, 201293.2593.6788.7992.2974.3139,181,800
Nov 29, 20121.15 Dividend
Oct 31, 201293.7795.9287.0893.3074.2037,681,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...