LMT - Lockheed Martin Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019384.00387.78383.99386.47386.47658,026
12 Dec 2019386.00387.79383.45384.05384.05736,100
11 Dec 2019385.51386.61384.03386.24386.24578,900
10 Dec 2019383.50386.77383.25384.44384.44862,100
09 Dec 2019386.22387.42383.23383.34383.34821,600
06 Dec 2019387.17388.90385.10386.86386.86709,600
05 Dec 2019386.06386.50383.01385.94385.941,203,700
04 Dec 2019383.53387.95382.28384.58384.581,081,100
03 Dec 2019381.43384.64380.14381.62381.621,384,300
02 Dec 2019390.71391.53383.44383.62383.621,283,400
29 Nov 2019392.00392.20390.04391.03391.03401,500
29 Nov 20192.4 Dividend
27 Nov 2019393.63394.48391.62394.24391.84770,300
26 Nov 2019390.60395.95389.98392.50390.111,206,600
25 Nov 2019391.60393.10387.49389.98387.61801,400
22 Nov 2019390.19391.39387.82390.74388.36758,600
21 Nov 2019390.86392.25389.32390.26387.881,416,900
20 Nov 2019391.06393.54390.25392.70390.31907,700
19 Nov 2019394.00395.82390.53390.81388.43800,300
18 Nov 2019393.00395.68391.95392.76390.37827,700
15 Nov 2019392.27394.49390.28393.55391.151,533,600
14 Nov 2019387.28392.30387.28390.16387.78915,600
13 Nov 2019385.94390.52385.09387.69385.33956,100
12 Nov 2019381.56387.50381.56386.30383.95910,700
11 Nov 2019379.51383.41379.31381.38379.06580,500
08 Nov 2019377.60382.88377.60381.86379.54783,500
07 Nov 2019380.34382.74377.91378.75376.441,157,200
06 Nov 2019374.49379.93374.03379.79377.481,505,700
05 Nov 2019374.06375.77371.31373.63371.361,364,200
04 Nov 2019379.93380.78372.18374.48372.201,117,500
01 Nov 2019378.11380.95376.94379.17376.86915,600
31 Oct 2019377.92380.18375.26376.68374.39911,600
30 Oct 2019373.22378.99371.47378.64376.331,064,900
29 Oct 2019371.65375.25370.04371.10368.841,298,400
28 Oct 2019371.39375.45370.12371.84369.581,321,700
25 Oct 2019374.38374.89369.54370.73368.471,173,500
24 Oct 2019373.76377.46372.00374.74372.461,126,900
23 Oct 2019373.78374.99368.73373.09370.821,279,700
22 Oct 2019363.00377.50363.00373.68371.412,567,200
21 Oct 2019374.01375.89372.73374.05371.771,160,000
18 Oct 2019376.72377.71368.00372.48370.211,935,600
17 Oct 2019383.55384.21376.29377.06374.761,004,600
16 Oct 2019382.39384.39380.23382.84380.51851,300
15 Oct 2019383.69385.70382.07382.75380.42835,300
14 Oct 2019382.77385.37381.39382.61380.28622,300
11 Oct 2019389.79390.73381.25381.47379.151,327,000
10 Oct 2019383.99388.51383.20386.88384.52690,200
09 Oct 2019384.83386.33382.50384.61382.27712,000
08 Oct 2019381.06385.80379.29382.12379.791,001,300
07 Oct 2019385.01386.68382.69383.78381.44850,100
04 Oct 2019380.21385.24379.49384.95382.61762,200
03 Oct 2019378.87381.19374.33380.06377.75849,800
02 Oct 2019382.74383.06374.07378.16375.861,759,000
01 Oct 2019391.43392.48383.89384.19381.851,240,000
30 Sep 2019388.56393.82388.42390.06387.691,293,200
27 Sep 2019395.94395.95386.43387.87385.51751,800
26 Sep 2019391.25394.64388.93392.92390.53875,400
25 Sep 2019390.58390.90387.71390.43388.051,336,400
24 Sep 2019390.00392.99387.21389.17386.801,162,400
23 Sep 2019388.07390.06386.11387.67385.311,132,200
20 Sep 2019394.49395.44388.05388.25385.892,106,700
19 Sep 2019397.14398.50393.03393.43391.031,044,400
18 Sep 2019394.78397.23391.55397.04394.62780,300
17 Sep 2019392.47399.96388.43393.98391.58975,800
16 Sep 2019388.90394.60386.89392.66390.271,689,900
13 Sep 2019387.77387.77383.60384.86382.52898,600
12 Sep 2019384.49388.51383.27386.63384.28855,100
11 Sep 2019381.20385.80380.06381.55379.231,125,300
10 Sep 2019377.29381.32370.46381.32379.001,297,600
09 Sep 2019387.95388.29380.04380.21377.901,146,900
06 Sep 2019387.28388.45385.81386.56384.21701,100
05 Sep 2019390.48393.43384.98385.15382.81941,500
04 Sep 2019387.31389.70385.90389.08386.71792,200
03 Sep 2019380.99385.18379.79384.69382.35891,700
30 Aug 2019383.25384.74381.51384.11381.77760,700
30 Aug 20192.2 Dividend
29 Aug 2019384.53385.78380.80384.43379.901,063,500
28 Aug 2019379.04383.00376.77380.97376.48820,500
27 Aug 2019381.75382.21377.25379.99375.52760,300
26 Aug 2019380.00380.56375.50380.32375.84688,100
23 Aug 2019385.28386.93374.61376.89372.451,392,700
22 Aug 2019383.00386.65380.72385.88381.34742,600
21 Aug 2019384.00384.28379.29383.00378.49791,500
20 Aug 2019380.50384.10379.50381.75377.25920,600
19 Aug 2019379.75381.68378.52380.47375.99799,900
16 Aug 2019376.10378.34373.37377.00372.56821,400
15 Aug 2019369.15374.57367.17373.46369.061,066,900
14 Aug 2019376.00376.00367.36368.94364.601,469,100
13 Aug 2019377.99381.51375.28377.22372.781,054,900
12 Aug 2019375.00378.05373.60377.00372.56646,800
09 Aug 2019376.10379.36373.33377.01372.57872,000
08 Aug 2019370.01378.40370.01377.17372.731,185,800
07 Aug 2019364.02370.93362.02369.30364.951,243,000
06 Aug 2019361.28366.89358.84366.78362.461,124,900
05 Aug 2019356.55361.10353.97358.43354.211,464,600
02 Aug 2019364.13364.31359.49361.91357.65836,300
01 Aug 2019361.72367.34359.19363.09358.811,220,300
31 Jul 2019365.91368.71359.29362.17357.911,037,100
30 Jul 2019368.63370.67365.33365.99361.68699,400
29 Jul 2019369.41370.11367.95369.62365.27659,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...