Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

403.34

-4.48

(-1.10%)

As of 12:42PM EDT. Market open.

Advertisement

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2018	304.94	305.33	241.18	261.84	230.79	36,307,800
Nov 30, 2018	2.2 Dividend
Nov 01, 2018	295.73	314.23	288.56	300.43	262.88	30,258,900
Oct 01, 2018	347.09	351.35	283.21	293.85	257.12	36,580,800
Sep 01, 2018	320.00	348.00	317.60	345.96	302.72	25,226,000
Aug 31, 2018	2 Dividend
Aug 01, 2018	325.59	327.42	311.39	320.41	278.62	23,929,900
Jul 01, 2018	294.17	329.65	292.32	326.10	283.57	27,908,200
Jun 01, 2018	316.92	322.62	291.52	295.43	256.90	29,314,800
May 31, 2018	2 Dividend
May 01, 2018	320.49	329.13	300.50	314.54	271.81	34,955,500
Apr 01, 2018	337.06	361.99	320.20	320.84	277.25	31,055,300
Mar 01, 2018	352.46	353.58	325.79	337.93	292.02	37,030,100
Feb 28, 2018	2 Dividend
Feb 01, 2018	354.26	363.00	326.11	352.44	302.86	31,501,700
Jan 01, 2018	322.00	358.52	317.50	354.85	304.93	30,202,000
Dec 01, 2017	319.06	323.94	310.07	321.05	275.89	19,475,800
Nov 30, 2017	2 Dividend
Nov 01, 2017	309.05	321.21	306.11	319.12	272.52	17,979,000
Oct 01, 2017	310.79	322.19	303.31	308.16	263.16	23,050,400
Sep 01, 2017	305.96	311.36	298.40	310.29	264.98	22,599,900
Aug 30, 2017	1.82 Dividend
Aug 01, 2017	293.93	308.48	291.90	305.39	259.25	23,316,000
Jul 01, 2017	277.39	293.84	277.20	292.13	248.00	20,414,600
Jun 01, 2017	281.18	284.98	273.92	277.61	235.67	19,224,400
May 30, 2017	1.82 Dividend
May 01, 2017	269.55	284.00	266.01	281.13	237.13	19,550,500
Apr 01, 2017	267.60	276.64	266.32	269.45	227.28	18,989,100
Mar 01, 2017	269.09	274.57	264.04	267.60	225.71	22,113,300
Feb 27, 2017	1.82 Dividend
Feb 01, 2017	250.83	270.00	249.98	266.58	223.32	20,301,800
Jan 01, 2017	251.20	259.74	248.00	251.33	210.54	30,318,300
Dec 01, 2016	265.29	269.90	245.50	249.94	209.38	34,840,600
Nov 29, 2016	1.82 Dividend
Nov 01, 2016	247.19	269.74	236.21	265.25	220.68	32,680,100
Oct 01, 2016	238.71	252.00	228.50	246.38	204.98	28,914,900
Sep 01, 2016	243.13	247.48	235.28	239.72	199.44	30,222,100
Aug 30, 2016	1.65 Dividend
Aug 01, 2016	252.63	266.93	238.60	242.97	200.78	146,232,200
Jul 01, 2016	248.17	263.37	247.88	252.73	208.84	54,446,800
Jun 01, 2016	236.23	248.72	234.75	248.17	205.08	28,268,800
May 27, 2016	1.65 Dividend
May 01, 2016	232.74	245.37	231.37	236.23	193.88	23,073,800
Apr 01, 2016	219.96	234.59	219.17	232.38	190.72	21,628,500
Mar 01, 2016	216.59	223.86	210.90	221.50	181.79	24,930,400
Feb 26, 2016	1.65 Dividend
Feb 01, 2016	209.26	220.14	203.65	215.79	175.77	32,717,100
Jan 01, 2016	214.00	221.00	200.47	211.00	171.87	40,440,200
Dec 01, 2015	220.06	223.10	211.85	217.15	176.88	27,211,000
Nov 27, 2015	1.65 Dividend
Nov 01, 2015	219.89	227.91	211.78	219.16	177.21	27,697,500
Oct 01, 2015	206.31	225.15	201.81	219.83	177.76	30,557,600
Sep 01, 2015	197.87	210.53	197.02	207.31	167.63	27,830,700
Aug 28, 2015	1.5 Dividend
Aug 01, 2015	207.27	213.34	181.91	201.18	161.49	29,181,800
Jul 01, 2015	186.01	210.41	186.01	207.10	166.24	28,545,400
Jun 01, 2015	189.48	194.49	185.33	185.90	149.22	26,442,100
May 28, 2015	1.5 Dividend
May 01, 2015	186.80	194.31	185.91	188.20	149.88	21,149,900
Apr 01, 2015	202.10	202.55	185.65	186.60	148.61	28,423,300
Mar 01, 2015	200.05	206.19	195.60	202.96	161.64	27,231,100
Feb 26, 2015	1.5 Dividend
Feb 01, 2015	188.41	207.06	186.01	200.05	158.15	26,025,200
Jan 01, 2015	192.10	198.88	186.80	188.37	148.92	26,623,300
Dec 01, 2014	190.93	198.72	182.41	192.57	152.24	26,296,900
Nov 26, 2014	1.5 Dividend
Nov 01, 2014	191.30	192.94	184.39	191.56	150.24	25,395,300
Oct 01, 2014	181.15	191.92	166.28	190.57	149.46	44,794,300
Sep 01, 2014	175.14	184.09	172.37	182.78	143.35	28,349,400
Aug 28, 2014	1.33 Dividend
Aug 01, 2014	166.72	177.19	162.52	174.00	135.44	23,724,200
Jul 01, 2014	160.04	171.36	156.23	166.97	129.97	28,757,600
Jun 01, 2014	163.88	168.87	160.36	160.73	125.11	21,520,200
May 29, 2014	1.33 Dividend
May 01, 2014	163.72	168.00	159.89	163.65	126.34	25,879,300
Apr 01, 2014	163.52	165.13	153.54	164.14	126.71	32,120,800
Mar 01, 2014	160.82	167.87	157.01	163.24	126.02	38,104,200
Feb 27, 2014	1.33 Dividend
Feb 01, 2014	150.54	168.41	144.69	162.30	124.26	43,922,400
Jan 01, 2014	147.05	158.43	145.12	150.91	115.54	45,547,000
Dec 01, 2013	141.85	149.99	135.39	148.66	113.82	28,866,500
Nov 27, 2013	1.33 Dividend
Nov 01, 2013	133.54	144.43	133.43	141.67	107.46	38,021,600
Oct 01, 2013	127.77	134.96	121.52	133.34	101.14	38,455,500
Sep 01, 2013	123.35	131.60	122.54	127.55	96.75	28,056,200
Aug 29, 2013	1.15 Dividend
Aug 01, 2013	120.76	126.73	120.75	122.42	91.99	37,231,100
Jul 01, 2013	108.46	121.57	105.54	120.12	90.26	32,997,000
Jun 01, 2013	106.00	109.26	103.04	108.46	81.50	34,733,100
May 30, 2013	1.15 Dividend
May 01, 2013	98.90	108.80	98.77	105.83	78.67	49,673,500
Apr 01, 2013	96.14	99.49	94.00	99.09	73.66	37,978,800
Mar 01, 2013	87.75	96.59	86.51	96.52	71.75	37,656,500
Feb 27, 2013	1.15 Dividend
Feb 01, 2013	87.52	89.08	85.88	88.00	64.55	67,952,700
Jan 01, 2013	93.79	96.52	86.72	86.87	63.73	50,468,300
Dec 01, 2012	93.25	93.67	88.79	92.29	67.70	39,181,800
Nov 29, 2012	1.15 Dividend
Nov 01, 2012	93.77	95.92	87.08	93.30	67.60	37,681,600
Oct 01, 2012	93.37	94.96	91.39	93.67	67.87	24,745,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,235.68-52.71(-1.23%)

Dow 3033,066.08-367.27(-1.10%)

Nasdaq13,106.50-201.27(-1.51%)

Russell 20001,732.28-24.54(-1.40%)

Crude Oil90.00+1.18(+1.33%)

Gold1,843.50-3.70(-0.20%)

Lockheed Martin Corporation (LMT)

S&P 500
4,235.68
-52.71(-1.23%)

Dow 30
33,066.08
-367.27(-1.10%)

Nasdaq
13,106.50
-201.27(-1.51%)

Russell 2000
1,732.28
-24.54(-1.40%)

Crude Oil
90.00
+1.18(+1.33%)

Gold
1,843.50
-3.70(-0.20%)