LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2018304.94305.33241.18261.84258.2936,307,800
Nov 30, 20182.2 Dividend
Nov 01, 2018295.73314.23288.56300.43294.2130,258,900
Oct 01, 2018347.09351.35283.21293.85287.7636,580,800
Sep 01, 2018320.00348.00317.60345.96338.7925,226,000
Aug 31, 20182 Dividend
Aug 01, 2018325.59327.42311.39320.41311.8223,929,900
Jul 01, 2018294.17329.65292.32326.10317.3627,908,200
Jun 01, 2018316.92322.62291.52295.43287.5129,314,800
May 31, 20182 Dividend
May 01, 2018320.49329.13300.50314.54304.2034,955,500
Apr 01, 2018337.06361.99320.20320.84310.3031,055,300
Mar 01, 2018352.46353.58325.79337.93326.8237,030,100
Feb 28, 20182 Dividend
Feb 01, 2018354.26363.00326.11352.44338.9531,501,700
Jan 01, 2018322.00358.52317.50354.85341.2730,202,000
Dec 01, 2017319.06323.94310.07321.05308.7719,475,800
Nov 30, 20172 Dividend
Nov 01, 2017309.05321.21306.11319.12305.0017,979,000
Oct 01, 2017310.79322.19303.31308.16294.5223,050,400
Sep 01, 2017305.96311.36298.40310.29296.5622,599,900
Aug 30, 20171.82 Dividend
Aug 01, 2017293.93308.48291.90305.39290.1523,316,000
Jul 01, 2017277.39293.84277.20292.13277.5520,414,600
Jun 01, 2017281.18284.98273.92277.61263.7619,224,400
May 30, 20171.82 Dividend
May 01, 2017269.55284.00266.01281.13265.3919,550,500
Apr 01, 2017267.60276.64266.32269.45254.3618,989,100
Mar 01, 2017269.09274.57264.04267.60252.6122,113,300
Feb 27, 20171.82 Dividend
Feb 01, 2017250.83270.00249.98266.58249.9320,301,800
Jan 01, 2017251.20259.74248.00251.33235.6330,318,300
Dec 01, 2016265.29269.90245.50249.94234.3334,840,600
Nov 29, 20161.82 Dividend
Nov 01, 2016247.19269.74236.21265.25246.9832,680,100
Oct 01, 2016238.71252.00228.50246.38229.4128,914,900
Sep 01, 2016243.13247.48235.28239.72223.2130,222,100
Aug 30, 20161.65 Dividend
Aug 01, 2016252.63266.93238.60242.97224.71146,232,200
Jul 01, 2016248.17263.37247.88252.73233.7354,446,800
Jun 01, 2016236.23248.72234.75248.17229.5228,268,800
May 27, 20161.65 Dividend
May 01, 2016232.74245.37231.37236.23216.9823,073,800
Apr 01, 2016219.96234.59219.17232.38213.4421,628,500
Mar 01, 2016216.59223.86210.90221.50203.4524,930,400
Feb 26, 20161.65 Dividend
Feb 01, 2016209.26220.14203.65215.79196.7232,717,100
Jan 01, 2016214.00221.00200.47211.00192.3540,440,200
Dec 01, 2015220.06223.10211.85217.15197.9627,211,000
Nov 27, 20151.65 Dividend
Nov 01, 2015219.89227.91211.78219.16198.3327,697,500
Oct 01, 2015206.31225.15201.81219.83198.9430,557,600
Sep 01, 2015197.87210.53197.02207.31187.6127,830,700
Aug 28, 20151.5 Dividend
Aug 01, 2015207.27213.34181.91201.18180.7329,181,800
Jul 01, 2015186.01210.41186.01207.10186.0528,545,400
Jun 01, 2015189.48194.49185.33185.90167.0026,442,100
May 28, 20151.5 Dividend
May 01, 2015186.80194.31185.91188.20167.7521,149,900
Apr 01, 2015202.10202.55185.65186.60166.3228,423,300
Mar 01, 2015200.05206.19195.60202.96180.9027,231,100
Feb 26, 20151.5 Dividend
Feb 01, 2015188.41207.06186.01200.05177.0026,025,200
Jan 01, 2015192.10198.88186.80188.37166.6726,623,300
Dec 01, 2014190.93198.72182.41192.57170.3826,296,900
Nov 26, 20141.5 Dividend
Nov 01, 2014191.30192.94184.39191.56168.1425,395,300
Oct 01, 2014181.15191.92166.28190.57167.2744,794,300
Sep 01, 2014175.14184.09172.37182.78160.4428,349,400
Aug 29, 20141.33 Dividend
Aug 28, 20141.33 Dividend
Aug 01, 2014166.72177.19162.52174.00150.4223,724,200
Jul 01, 2014160.04171.36156.23166.97144.3428,757,600
Jun 01, 2014163.88168.87160.36160.73138.9521,520,200
May 29, 20141.33 Dividend
May 01, 2014163.72168.00159.89163.65140.3125,879,300
Apr 01, 2014163.52165.13153.54164.14140.7332,120,800
Mar 01, 2014160.82167.87157.01163.24139.9638,104,200
Feb 27, 20141.33 Dividend
Feb 01, 2014150.54168.41144.69162.30138.0043,922,400
Jan 01, 2014147.05158.43145.12150.91128.3245,547,000
Dec 01, 2013141.85149.99135.39148.66126.4128,866,500
Nov 27, 20131.33 Dividend
Nov 01, 2013133.54144.43133.43141.67119.3438,021,600
Oct 01, 2013127.77134.96121.52133.34112.3338,455,500
Sep 01, 2013123.35131.60122.54127.55107.4528,056,200
Aug 29, 20131.15 Dividend
Aug 01, 2013120.76126.73120.75122.42102.1637,231,100
Jul 01, 2013108.46121.57105.54120.12100.2532,997,000
Jun 01, 2013106.00109.26103.04108.4690.5134,733,100
May 30, 20131.15 Dividend
May 01, 201398.90108.8098.77105.8387.3749,673,500
Apr 01, 201396.1499.4994.0099.0981.8137,978,800
Mar 01, 201387.7596.5986.5196.5279.6937,656,500
Feb 27, 20131.15 Dividend
Feb 01, 201387.5289.0885.8888.0071.7067,952,700
Jan 01, 201393.7996.5286.7286.8770.7750,468,300
Dec 01, 201293.2593.6788.7992.2975.1939,181,800
Nov 29, 20121.15 Dividend
Nov 01, 201293.7795.9287.0893.3075.0837,681,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...