Australia markets open in 6 hours 3 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.45+4.46 (+1.18%)
As of 1:57PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020380.00384.87378.27382.45382.45568,645
04 Aug 2020379.08380.84376.29377.99377.99900,600
03 Aug 2020376.84378.41371.44377.10377.10923,100
31 Jul 2020380.55381.37373.68378.97378.971,101,800
30 Jul 2020382.71385.84380.86381.72381.72983,300
29 Jul 2020389.56390.47384.63387.30387.301,209,600
28 Jul 2020382.00390.21382.00386.66386.661,132,100
27 Jul 2020384.73385.99380.11382.09382.091,047,000
24 Jul 2020388.00393.49383.61386.21386.211,305,700
23 Jul 2020393.77394.15385.71387.62387.621,442,800
22 Jul 2020376.71394.67375.62394.08394.082,280,700
21 Jul 2020377.98378.90370.58375.12375.121,998,100
20 Jul 2020369.00369.00362.43365.53365.531,444,500
17 Jul 2020366.30369.00362.85368.50368.501,135,500
16 Jul 2020362.30365.94359.02365.88365.88955,400
15 Jul 2020361.64365.58360.56364.56364.561,617,300
14 Jul 2020349.13355.92349.00355.66355.661,651,900
13 Jul 2020353.60357.02348.60353.06353.062,031,300
10 Jul 2020342.33349.33341.66349.25349.251,514,200
09 Jul 2020348.00349.49339.18339.96339.961,823,800
08 Jul 2020353.50357.30348.63350.23350.231,965,100
07 Jul 2020362.59362.92352.78353.27353.271,395,900
06 Jul 2020366.48367.12360.84362.59362.591,202,300
02 Jul 2020363.53366.07360.69362.00362.001,396,000
01 Jul 2020366.34368.29360.31360.42360.421,430,100
30 Jun 2020365.35367.25362.41364.92364.921,482,100
29 Jun 2020360.39367.50359.49367.50367.501,073,000
26 Jun 2020359.56367.42355.01356.76356.762,008,600
25 Jun 2020357.86363.31353.33362.82362.821,391,600
24 Jun 2020370.90371.23358.32359.82359.822,302,800
23 Jun 2020378.25378.78371.04371.70371.701,469,300
22 Jun 2020372.26376.84370.44375.96375.961,370,600
19 Jun 2020383.34383.59372.00372.20372.204,322,200
18 Jun 2020379.68381.32376.07378.39378.391,562,000
17 Jun 2020382.50386.24376.92382.11382.111,519,000
16 Jun 2020386.56391.79379.58382.77382.772,038,600
15 Jun 2020373.28377.15367.55373.28373.282,271,300
12 Jun 2020393.33394.43376.47381.87381.871,788,100
11 Jun 2020392.69397.31383.57383.88383.881,698,800
10 Jun 2020406.50409.10403.45403.77403.771,188,200
09 Jun 2020410.53411.94407.00408.56408.561,188,400
08 Jun 2020415.00417.62411.75414.30414.301,294,600
05 Jun 2020410.00416.00406.45410.75410.751,702,500
04 Jun 2020401.78404.87399.00403.67403.671,261,700
03 Jun 2020393.65403.60392.59402.63402.631,382,200
02 Jun 2020388.64393.23386.99389.77389.771,404,700
01 Jun 2020388.94394.00387.31388.96388.961,090,300
29 May 2020396.04396.24384.77388.44388.441,733,800
29 May 20202.4 Dividend
28 May 2020401.46404.26398.16398.44396.041,487,900
27 May 2020376.78397.12376.58397.12394.731,986,900
26 May 2020376.95376.95370.57372.20369.961,596,100
22 May 2020369.86370.16365.62369.00366.78752,600
21 May 2020362.69370.03362.60368.82366.601,179,100
20 May 2020372.44374.00362.11362.51360.331,880,500
19 May 2020378.07382.46371.24371.48369.241,087,100
18 May 2020371.21380.49366.02377.54375.271,879,700
15 May 2020352.53361.51352.32360.40358.231,854,500
14 May 2020360.99361.54352.26356.28354.131,776,400
13 May 2020371.28372.46362.01364.18361.991,287,400
12 May 2020378.00382.44371.03371.11368.871,447,700
11 May 2020375.00379.50374.14376.56374.291,287,800
08 May 2020378.03381.13376.25378.40376.121,130,400
07 May 2020383.01384.13376.00376.54374.271,462,000
06 May 2020390.89390.89378.41378.58376.301,089,800
05 May 2020382.41392.78381.59390.30387.951,270,900
04 May 2020382.02382.97374.13380.16377.871,077,900
01 May 2020385.64387.41381.09383.47381.16911,600
30 Apr 2020383.10391.44380.44389.06386.721,342,700
29 Apr 2020388.16393.51379.50387.91385.571,500,400
28 Apr 2020381.86387.83380.42384.73382.411,313,900
27 Apr 2020383.91384.04378.00378.57376.291,457,400
24 Apr 2020378.72384.06372.98381.77379.471,029,200
23 Apr 2020382.75384.87376.19376.73374.461,164,400
22 Apr 2020383.49383.94375.33380.40378.111,188,400
21 Apr 2020383.01392.54371.01373.44371.192,042,000
20 Apr 2020394.08399.97383.21383.21380.901,487,200
17 Apr 2020387.42402.45384.83401.51399.091,768,400
16 Apr 2020373.61381.30372.50377.88375.601,568,400
15 Apr 2020376.75376.75367.36374.38372.121,251,500
14 Apr 2020378.29386.58374.55380.03377.741,653,400
13 Apr 2020370.95373.99365.71369.94367.711,237,200
09 Apr 2020369.74376.33363.52371.00368.771,629,400
08 Apr 2020361.37372.65358.59361.41359.231,447,700
07 Apr 2020380.50381.90354.05355.28353.142,101,500
06 Apr 2020361.91369.95361.91367.95365.732,525,400
03 Apr 2020352.00355.84349.61350.50348.392,113,200
02 Apr 2020335.25354.00334.55353.96351.831,896,200
01 Apr 2020324.83340.99322.01338.52336.482,082,300
31 Mar 2020344.81346.92336.24338.95336.912,169,300
30 Mar 2020351.49356.48342.28348.85346.751,756,300
27 Mar 2020339.99365.09335.01348.38346.283,562,800
26 Mar 2020326.00352.10324.01350.33348.222,680,900
25 Mar 2020300.62329.82293.61319.67317.742,950,100
24 Mar 2020287.97294.99280.24288.91287.173,088,400
23 Mar 2020285.00287.06266.11276.80275.133,172,100
20 Mar 2020314.20315.84288.21291.22289.473,040,100
19 Mar 2020333.41334.10311.21314.20312.312,836,700
18 Mar 2020296.92339.23296.04333.41331.403,589,400
17 Mar 2020293.00319.47287.15318.83316.912,626,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...