Australia markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.88+0.21 (+0.06%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021338.74341.84337.21339.88339.881,556,500
21 Jan 2021341.67343.61338.96339.67339.671,662,700
20 Jan 2021342.54343.78339.22341.67341.671,780,000
19 Jan 2021350.74350.97341.48341.50341.502,017,200
15 Jan 2021347.09350.50344.28347.27347.271,850,200
14 Jan 2021348.00354.79346.85347.44347.441,965,600
13 Jan 2021341.41347.20339.17345.49345.491,648,100
12 Jan 2021336.52343.37335.63341.85341.853,002,200
11 Jan 2021335.00339.00333.32337.68337.683,204,000
08 Jan 2021341.88343.47335.01336.10336.103,225,300
07 Jan 2021344.36347.85341.34342.55342.552,048,900
06 Jan 2021343.00351.92342.78348.03348.031,897,500
05 Jan 2021344.64351.19343.30348.79348.791,479,100
04 Jan 2021354.98354.98341.07344.64344.641,887,200
31 Dec 2020353.82356.03352.23354.98354.981,318,500
30 Dec 2020353.00356.61353.00354.16354.16840,800
29 Dec 2020356.00357.35351.80353.90353.901,055,900
28 Dec 2020353.11357.82351.71354.18354.181,023,400
24 Dec 2020352.83354.06350.40351.97351.97508,800
23 Dec 2020349.95355.00349.40351.60351.601,307,500
22 Dec 2020349.35350.62347.39347.92347.921,820,800
21 Dec 2020353.16353.94346.60349.35349.352,128,700
18 Dec 2020352.04356.79350.01356.03356.034,342,000
17 Dec 2020355.93357.66351.88352.60352.601,658,100
16 Dec 2020357.25357.90353.65354.57354.571,986,200
15 Dec 2020358.73359.89355.45357.57357.571,521,000
14 Dec 2020363.50365.62357.44357.66357.661,370,500
11 Dec 2020354.55363.12354.19361.71361.711,409,800
10 Dec 2020359.52364.22355.20355.39355.391,378,700
09 Dec 2020359.85362.59356.95361.35361.351,522,200
08 Dec 2020360.98363.17358.84359.23359.231,783,600
07 Dec 2020366.90366.90360.54362.13362.131,390,500
04 Dec 2020363.12367.73362.11366.61366.611,222,600
03 Dec 2020362.12369.50360.96362.03362.031,758,400
02 Dec 2020364.99365.99360.01361.36361.362,520,000
01 Dec 2020368.47373.29364.87364.99364.991,300,800
30 Nov 2020370.79372.44363.39365.00365.001,608,400
30 Nov 20202.6 Dividend
27 Nov 2020378.81378.81373.45374.34371.74612,300
25 Nov 2020377.09381.95376.23378.34375.71854,800
24 Nov 2020375.28378.48373.06378.48375.85959,000
23 Nov 2020371.54374.53369.86370.85368.27929,200
20 Nov 2020375.97377.24367.62368.02365.461,117,500
19 Nov 2020375.00377.75372.17376.46373.851,075,400
18 Nov 2020377.49383.47376.24377.56374.941,066,800
17 Nov 2020375.66380.48375.25375.90373.291,321,100
16 Nov 2020378.05380.69376.08377.13374.511,306,700
13 Nov 2020370.57376.00369.23375.14372.53921,000
12 Nov 2020367.50370.57365.51367.89365.33856,100
11 Nov 2020372.87373.33365.68369.28366.721,115,200
10 Nov 2020365.00373.44363.94371.28368.701,708,000
09 Nov 2020379.60381.52363.73363.95361.421,956,900
06 Nov 2020363.30363.73357.95361.27358.761,401,600
05 Nov 2020374.55376.50363.77364.70362.171,709,300
04 Nov 2020371.07381.46369.51372.16369.582,146,400
03 Nov 2020357.13366.20356.21363.44360.921,484,600
02 Nov 2020356.12359.91350.72352.42349.971,707,700
30 Oct 2020350.64353.73345.65350.13347.701,309,800
29 Oct 2020350.00356.23348.29352.44349.991,548,000
28 Oct 2020356.87360.00350.45350.86348.421,679,900
27 Oct 2020367.00367.98360.81362.43359.91977,400
26 Oct 2020369.43369.87362.50368.55365.991,387,200
23 Oct 2020371.34376.19369.01374.33371.731,178,800
22 Oct 2020367.50371.11365.15368.96366.401,255,100
21 Oct 2020372.21375.00365.00367.14364.591,931,200
20 Oct 2020382.59385.79371.80372.21369.621,779,200
19 Oct 2020387.24389.60381.67383.71381.041,181,000
16 Oct 2020388.49389.78386.09386.50383.82952,100
15 Oct 2020387.33388.87383.22386.12383.44792,000
14 Oct 2020387.14395.46387.14390.72388.011,090,300
13 Oct 2020386.14390.56385.12388.95386.25973,300
12 Oct 2020386.00390.51383.26388.92386.22807,400
09 Oct 2020388.41390.10385.29385.93383.25675,000
08 Oct 2020383.90389.19382.28388.59385.89694,900
07 Oct 2020378.60383.84378.56382.94380.28826,500
06 Oct 2020386.03386.11376.02376.46373.85954,900
05 Oct 2020383.24385.89378.86383.96381.29825,000
02 Oct 2020376.00383.48374.28380.58377.941,217,200
01 Oct 2020384.00390.00379.00380.89378.241,103,900
30 Sep 2020389.47389.76380.51383.28380.621,410,300
29 Sep 2020389.61393.15387.51388.74386.041,113,100
28 Sep 2020390.00396.61389.65390.51387.80980,000
25 Sep 2020377.45388.40376.45386.70384.011,375,400
24 Sep 2020383.25384.49375.10378.76376.131,295,100
23 Sep 2020389.23394.43381.99383.24380.581,223,300
22 Sep 2020381.88392.48381.34388.42385.721,286,300
21 Sep 2020388.50389.87377.23379.61376.971,447,400
18 Sep 2020394.15399.00394.15395.14392.402,636,400
17 Sep 2020392.00398.55389.54395.94393.19959,500
16 Sep 2020391.11399.60390.93395.58392.831,052,200
15 Sep 2020395.65396.00386.89392.55389.82955,700
14 Sep 2020393.37396.67391.62393.75391.02991,000
11 Sep 2020381.47390.50380.75389.45386.75933,800
10 Sep 2020386.02388.53378.33379.11376.48716,000
09 Sep 2020382.69389.42381.01385.24382.561,218,300
08 Sep 2020383.99385.29378.36380.23377.591,071,600
04 Sep 2020388.51391.55379.58385.02382.35933,600
03 Sep 2020399.50401.88383.38386.29383.611,500,800
02 Sep 2020385.15398.90384.11398.07395.311,214,500
01 Sep 2020387.82389.19385.00386.81384.12908,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...