Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

330.69-12.82 (-3.73%)

At close: 4:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	339.00	343.98	330.69	330.69	330.69	3,508,611
25 Jan 2021	339.36	346.89	337.90	343.51	343.51	1,976,600
22 Jan 2021	338.74	341.84	337.21	339.88	339.88	1,556,500
21 Jan 2021	341.67	343.61	338.96	339.67	339.67	1,662,700
20 Jan 2021	342.54	343.78	339.22	341.67	341.67	1,780,000
19 Jan 2021	350.74	350.97	341.48	341.50	341.50	2,017,200
15 Jan 2021	347.09	350.50	344.28	347.27	347.27	1,850,200
14 Jan 2021	348.00	354.79	346.85	347.44	347.44	1,965,600
13 Jan 2021	341.41	347.20	339.17	345.49	345.49	1,648,100
12 Jan 2021	336.52	343.37	335.63	341.85	341.85	3,002,200
11 Jan 2021	335.00	339.00	333.32	337.68	337.68	3,204,000
08 Jan 2021	341.88	343.47	335.01	336.10	336.10	3,225,300
07 Jan 2021	344.36	347.85	341.34	342.55	342.55	2,048,900
06 Jan 2021	343.00	351.92	342.78	348.03	348.03	1,897,500
05 Jan 2021	344.64	351.19	343.30	348.79	348.79	1,479,100
04 Jan 2021	354.98	354.98	341.07	344.64	344.64	1,887,200
31 Dec 2020	353.82	356.03	352.23	354.98	354.98	1,318,500
30 Dec 2020	353.00	356.61	353.00	354.16	354.16	840,800
29 Dec 2020	356.00	357.35	351.80	353.90	353.90	1,055,900
28 Dec 2020	353.11	357.82	351.71	354.18	354.18	1,023,400
24 Dec 2020	352.83	354.06	350.40	351.97	351.97	508,800
23 Dec 2020	349.95	355.00	349.40	351.60	351.60	1,307,500
22 Dec 2020	349.35	350.62	347.39	347.92	347.92	1,820,800
21 Dec 2020	353.16	353.94	346.60	349.35	349.35	2,128,700
18 Dec 2020	352.04	356.79	350.01	356.03	356.03	4,342,000
17 Dec 2020	355.93	357.66	351.88	352.60	352.60	1,658,100
16 Dec 2020	357.25	357.90	353.65	354.57	354.57	1,986,200
15 Dec 2020	358.73	359.89	355.45	357.57	357.57	1,521,000
14 Dec 2020	363.50	365.62	357.44	357.66	357.66	1,370,500
11 Dec 2020	354.55	363.12	354.19	361.71	361.71	1,409,800
10 Dec 2020	359.52	364.22	355.20	355.39	355.39	1,378,700
09 Dec 2020	359.85	362.59	356.95	361.35	361.35	1,522,200
08 Dec 2020	360.98	363.17	358.84	359.23	359.23	1,783,600
07 Dec 2020	366.90	366.90	360.54	362.13	362.13	1,390,500
04 Dec 2020	363.12	367.73	362.11	366.61	366.61	1,222,600
03 Dec 2020	362.12	369.50	360.96	362.03	362.03	1,758,400
02 Dec 2020	364.99	365.99	360.01	361.36	361.36	2,520,000
01 Dec 2020	368.47	373.29	364.87	364.99	364.99	1,300,800
30 Nov 2020	370.79	372.44	363.39	365.00	365.00	1,608,400
30 Nov 2020	2.6 Dividend
27 Nov 2020	378.81	378.81	373.45	374.34	371.74	612,300
25 Nov 2020	377.09	381.95	376.23	378.34	375.71	854,800
24 Nov 2020	375.28	378.48	373.06	378.48	375.85	959,000
23 Nov 2020	371.54	374.53	369.86	370.85	368.27	929,200
20 Nov 2020	375.97	377.24	367.62	368.02	365.46	1,117,500
19 Nov 2020	375.00	377.75	372.17	376.46	373.85	1,075,400
18 Nov 2020	377.49	383.47	376.24	377.56	374.94	1,066,800
17 Nov 2020	375.66	380.48	375.25	375.90	373.29	1,321,100
16 Nov 2020	378.05	380.69	376.08	377.13	374.51	1,306,700
13 Nov 2020	370.57	376.00	369.23	375.14	372.53	921,000
12 Nov 2020	367.50	370.57	365.51	367.89	365.33	856,100
11 Nov 2020	372.87	373.33	365.68	369.28	366.72	1,115,200
10 Nov 2020	365.00	373.44	363.94	371.28	368.70	1,708,000
09 Nov 2020	379.60	381.52	363.73	363.95	361.42	1,956,900
06 Nov 2020	363.30	363.73	357.95	361.27	358.76	1,401,600
05 Nov 2020	374.55	376.50	363.77	364.70	362.17	1,709,300
04 Nov 2020	371.07	381.46	369.51	372.16	369.58	2,146,400
03 Nov 2020	357.13	366.20	356.21	363.44	360.92	1,484,600
02 Nov 2020	356.12	359.91	350.72	352.42	349.97	1,707,700
30 Oct 2020	350.64	353.73	345.65	350.13	347.70	1,309,800
29 Oct 2020	350.00	356.23	348.29	352.44	349.99	1,548,000
28 Oct 2020	356.87	360.00	350.45	350.86	348.42	1,679,900
27 Oct 2020	367.00	367.98	360.81	362.43	359.91	977,400
26 Oct 2020	369.43	369.87	362.50	368.55	365.99	1,387,200
23 Oct 2020	371.34	376.19	369.01	374.33	371.73	1,178,800
22 Oct 2020	367.50	371.11	365.15	368.96	366.40	1,255,100
21 Oct 2020	372.21	375.00	365.00	367.14	364.59	1,931,200
20 Oct 2020	382.59	385.79	371.80	372.21	369.62	1,779,200
19 Oct 2020	387.24	389.60	381.67	383.71	381.04	1,181,000
16 Oct 2020	388.49	389.78	386.09	386.50	383.82	952,100
15 Oct 2020	387.33	388.87	383.22	386.12	383.44	792,000
14 Oct 2020	387.14	395.46	387.14	390.72	388.01	1,090,300
13 Oct 2020	386.14	390.56	385.12	388.95	386.25	973,300
12 Oct 2020	386.00	390.51	383.26	388.92	386.22	807,400
09 Oct 2020	388.41	390.10	385.29	385.93	383.25	675,000
08 Oct 2020	383.90	389.19	382.28	388.59	385.89	694,900
07 Oct 2020	378.60	383.84	378.56	382.94	380.28	826,500
06 Oct 2020	386.03	386.11	376.02	376.46	373.85	954,900
05 Oct 2020	383.24	385.89	378.86	383.96	381.29	825,000
02 Oct 2020	376.00	383.48	374.28	380.58	377.94	1,217,200
01 Oct 2020	384.00	390.00	379.00	380.89	378.24	1,103,900
30 Sep 2020	389.47	389.76	380.51	383.28	380.62	1,410,300
29 Sep 2020	389.61	393.15	387.51	388.74	386.04	1,113,100
28 Sep 2020	390.00	396.61	389.65	390.51	387.80	980,000
25 Sep 2020	377.45	388.40	376.45	386.70	384.01	1,375,400
24 Sep 2020	383.25	384.49	375.10	378.76	376.13	1,295,100
23 Sep 2020	389.23	394.43	381.99	383.24	380.58	1,223,300
22 Sep 2020	381.88	392.48	381.34	388.42	385.72	1,286,300
21 Sep 2020	388.50	389.87	377.23	379.61	376.97	1,447,400
18 Sep 2020	394.15	399.00	394.15	395.14	392.40	2,636,400
17 Sep 2020	392.00	398.55	389.54	395.94	393.19	959,500
16 Sep 2020	391.11	399.60	390.93	395.58	392.83	1,052,200
15 Sep 2020	395.65	396.00	386.89	392.55	389.82	955,700
14 Sep 2020	393.37	396.67	391.62	393.75	391.02	991,000
11 Sep 2020	381.47	390.50	380.75	389.45	386.75	933,800
10 Sep 2020	386.02	388.53	378.33	379.11	376.48	716,000
09 Sep 2020	382.69	389.42	381.01	385.24	382.56	1,218,300
08 Sep 2020	383.99	385.29	378.36	380.23	377.59	1,071,600
04 Sep 2020	388.51	391.55	379.58	385.02	382.35	933,600
03 Sep 2020	399.50	401.88	383.38	386.29	383.61	1,500,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.20-51.20(-0.72%)

AUD/USD0.7738-0.0007(-0.10%)

ASX 2006,780.60-44.10(-0.65%)

Want to master your money in 2021?

Lockheed Martin Corporation (LMT)

ALL ORDS
7,060.20
-51.20(-0.72%)

AUD/USD
0.7738
-0.0007(-0.10%)

ASX 200
6,780.60
-44.10(-0.65%)