Lockheed Martin Corporation (0R3E.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 466.50 | 466.50 | 459.83 | 463.32 | 463.32 | 296 |
| May 24, 2024 | 468.61 | 469.07 | 465.47 | 466.85 | 466.85 | 263 |
| May 23, 2024 | 469.00 | 469.90 | 467.26 | 467.58 | 467.58 | 743 |
| May 22, 2024 | 468.15 | 469.88 | 466.76 | 467.68 | 467.68 | 383 |
| May 21, 2024 | 468.00 | 469.16 | 466.90 | 467.75 | 467.75 | 491 |
| May 20, 2024 | 467.77 | 468.77 | 464.91 | 466.54 | 466.54 | 487 |
| May 17, 2024 | 468.00 | 468.00 | 463.04 | 465.49 | 465.49 | 232 |
| May 16, 2024 | 464.08 | 468.06 | 453.01 | 466.50 | 466.50 | 952 |
| May 15, 2024 | 466.83 | 467.22 | 464.41 | 465.33 | 465.33 | 659 |
| May 14, 2024 | 469.25 | 471.92 | 467.11 | 467.53 | 467.53 | 183 |
| May 13, 2024 | 468.75 | 472.18 | 468.35 | 469.93 | 469.93 | 353 |
| May 10, 2024 | 469.00 | 470.57 | 468.20 | 469.27 | 469.27 | 576 |
| May 09, 2024 | 465.68 | 468.47 | 465.39 | 467.77 | 467.77 | 313 |
| May 08, 2024 | 467.50 | 467.68 | 463.80 | 466.61 | 466.61 | 465 |
| May 07, 2024 | 463.70 | 466.57 | 463.16 | 464.96 | 464.96 | 646 |
| May 03, 2024 | 462.98 | 462.98 | 457.36 | 459.41 | 459.41 | 163 |
| May 02, 2024 | 462.53 | 463.12 | 459.01 | 460.33 | 460.33 | 969 |
| May 01, 2024 | 462.50 | 465.94 | 460.52 | 463.44 | 463.44 | 513 |
| Apr 30, 2024 | 467.55 | 467.71 | 463.65 | 466.17 | 466.17 | 192 |
| Apr 29, 2024 | 461.99 | 466.45 | 461.98 | 465.58 | 465.58 | 1,108 |
| Apr 26, 2024 | 464.74 | 465.42 | 459.92 | 462.28 | 462.28 | 400 |
| Apr 25, 2024 | 456.00 | 463.70 | 456.00 | 463.70 | 463.70 | 1,561 |
| Apr 24, 2024 | 460.08 | 463.00 | 456.00 | 460.51 | 460.51 | 1,729 |
| Apr 23, 2024 | 464.74 | 473.50 | 458.12 | 460.35 | 460.35 | 4,029 |
| Apr 22, 2024 | 468.00 | 469.76 | 461.83 | 465.81 | 465.81 | 2,051 |
| Apr 19, 2024 | 459.00 | 465.21 | 457.75 | 464.41 | 464.41 | 1,573 |
| Apr 18, 2024 | 456.00 | 458.06 | 454.50 | 454.99 | 454.99 | 705 |
| Apr 17, 2024 | 456.80 | 457.13 | 451.73 | 454.08 | 454.08 | 2,839 |
| Apr 16, 2024 | 458.49 | 458.80 | 453.00 | 456.97 | 456.97 | 1,526 |
| Apr 15, 2024 | 456.00 | 461.15 | 451.51 | 454.68 | 454.68 | 3,142 |
| Apr 12, 2024 | 454.19 | 457.92 | 450.82 | 453.14 | 453.14 | 1,081 |
| Apr 11, 2024 | 451.50 | 453.47 | 449.19 | 453.28 | 453.28 | 491 |
| Apr 10, 2024 | 444.69 | 449.67 | 442.72 | 449.67 | 449.67 | 511 |
| Apr 09, 2024 | 449.86 | 452.05 | 446.99 | 447.40 | 447.40 | 1,350 |
| Apr 08, 2024 | 455.29 | 457.33 | 452.70 | 454.21 | 454.21 | 1,379 |
| Apr 05, 2024 | 452.41 | 454.06 | 449.20 | 454.00 | 454.00 | 1,081 |
| Apr 04, 2024 | 450.55 | 452.59 | 447.46 | 447.48 | 447.48 | 731 |
| Apr 03, 2024 | 453.48 | 453.64 | 448.76 | 449.88 | 449.88 | 617 |
| Apr 02, 2024 | 453.82 | 455.35 | 452.96 | 453.60 | 453.60 | 979 |
| Mar 28, 2024 | 456.59 | 457.80 | 454.00 | 455.50 | 455.50 | 1,029 |
| Mar 27, 2024 | 446.09 | 454.55 | 446.09 | 453.74 | 453.74 | 1,044 |
| Mar 26, 2024 | 446.30 | 448.85 | 445.72 | 446.73 | 446.73 | 664 |
| Mar 25, 2024 | 448.88 | 448.88 | 444.89 | 445.60 | 445.60 | 1,504 |
| Mar 22, 2024 | 444.57 | 446.19 | 443.61 | 444.96 | 444.96 | 1,065 |
| Mar 21, 2024 | 441.36 | 443.17 | 439.87 | 442.09 | 442.09 | 1,371 |
| Mar 20, 2024 | 436.04 | 440.96 | 435.61 | 439.00 | 439.00 | 854 |
| Mar 19, 2024 | 435.25 | 436.84 | 433.89 | 435.53 | 435.53 | 2,664 |
| Mar 18, 2024 | 435.84 | 436.34 | 431.49 | 433.62 | 433.62 | 2,029 |
| Mar 15, 2024 | 436.26 | 438.12 | 432.86 | 436.53 | 436.53 | 1,108 |
| Mar 14, 2024 | 436.36 | 437.74 | 433.60 | 434.19 | 434.19 | 545 |
| Mar 13, 2024 | 436.00 | 437.73 | 434.15 | 434.50 | 434.50 | 773 |
| Mar 12, 2024 | 433.48 | 435.20 | 431.90 | 433.55 | 433.55 | 403 |
| Mar 11, 2024 | 434.78 | 435.96 | 432.61 | 434.85 | 434.85 | 841 |
| Mar 08, 2024 | 429.00 | 431.02 | 428.08 | 430.98 | 430.98 | 348 |
| Mar 07, 2024 | 434.73 | 435.15 | 429.58 | 430.53 | 430.53 | 193 |
| Mar 06, 2024 | 432.51 | 433.82 | 430.84 | 432.83 | 432.83 | 678 |
| Mar 05, 2024 | 434.11 | 436.23 | 431.14 | 432.42 | 432.42 | 474 |
| Mar 04, 2024 | 428.01 | 433.10 | 426.55 | 431.88 | 431.88 | 579 |
| Mar 01, 2024 | 427.95 | 428.64 | 424.00 | 425.72 | 425.72 | 904 |
| Feb 29, 2024 | 429.30 | 430.66 | 427.75 | 428.95 | 428.95 | 265 |
| Feb 29, 2024 | 3.15 Dividend | |||||
| Feb 28, 2024 | 432.19 | 435.00 | 430.40 | 433.71 | 430.56 | 891 |
| Feb 27, 2024 | 430.10 | 431.22 | 426.53 | 430.04 | 426.92 | 467 |
| Feb 26, 2024 | 431.55 | 432.42 | 426.93 | 427.57 | 424.46 | 1,030 |
| Feb 23, 2024 | 428.00 | 431.32 | 428.00 | 430.01 | 426.89 | 540 |
| Feb 22, 2024 | 427.60 | 427.81 | 423.99 | 427.38 | 424.28 | 741 |
| Feb 21, 2024 | 424.25 | 428.22 | 424.25 | 426.84 | 423.74 | 1,419 |
| Feb 20, 2024 | 425.73 | 428.35 | 424.07 | 426.32 | 423.22 | 25,652 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 423.12 | 425.06 | 422.45 | 424.46 | 421.38 | 610 |
| Feb 15, 2024 | 417.89 | 422.45 | 417.65 | 422.20 | 419.13 | 866 |
| Feb 14, 2024 | 427.00 | 428.60 | 413.66 | 416.85 | 413.82 | 1,297 |
| Feb 13, 2024 | 428.07 | 431.88 | 424.46 | 424.53 | 421.45 | 147,848 |
| Feb 12, 2024 | 427.09 | 430.57 | 426.10 | 429.65 | 426.53 | 1,075 |
| Feb 09, 2024 | 427.99 | 428.32 | 424.40 | 426.55 | 423.45 | 800 |
| Feb 08, 2024 | 430.00 | 430.00 | 425.85 | 427.35 | 424.25 | 505 |
| Feb 07, 2024 | 427.93 | 429.99 | 426.54 | 429.23 | 426.12 | 640 |
| Feb 06, 2024 | 421.41 | 429.08 | 421.41 | 426.88 | 423.78 | 688 |
| Feb 05, 2024 | 424.00 | 424.51 | 419.80 | 421.09 | 418.03 | 916 |
| Feb 02, 2024 | 429.24 | 429.48 | 425.77 | 425.77 | 422.68 | 330 |
| Feb 01, 2024 | 430.50 | 431.06 | 426.63 | 430.50 | 427.37 | 960 |
| Jan 31, 2024 | 433.50 | 433.62 | 430.17 | 430.38 | 427.25 | 1,060 |
| Jan 30, 2024 | 427.60 | 432.06 | 427.60 | 429.67 | 426.55 | 950 |
| Jan 29, 2024 | 430.65 | 432.66 | 427.32 | 427.85 | 424.74 | 2,054 |
| Jan 26, 2024 | 431.97 | 434.43 | 426.76 | 428.45 | 425.34 | 2,945 |
| Jan 25, 2024 | 429.18 | 433.46 | 425.89 | 430.26 | 427.14 | 2,446 |
| Jan 24, 2024 | 439.64 | 442.47 | 434.80 | 435.00 | 431.84 | 6,096 |
| Jan 23, 2024 | 461.00 | 461.00 | 437.30 | 437.38 | 434.20 | 3,410 |
| Jan 22, 2024 | 457.76 | 460.55 | 455.32 | 458.88 | 455.55 | 1,400 |
| Jan 19, 2024 | 460.45 | 460.56 | 456.02 | 458.92 | 455.59 | 626 |
| Jan 18, 2024 | 456.03 | 457.99 | 453.02 | 457.99 | 454.66 | 698 |
| Jan 17, 2024 | 458.73 | 462.90 | 456.59 | 457.25 | 453.93 | 1,256 |
| Jan 16, 2024 | 465.00 | 466.00 | 457.73 | 457.88 | 454.55 | 890 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 457.58 | 461.44 | 456.82 | 461.41 | 458.06 | 679 |
| Jan 11, 2024 | 456.20 | 456.93 | 449.44 | 451.53 | 448.25 | 865 |
| Jan 10, 2024 | 456.29 | 459.58 | 455.05 | 455.36 | 452.05 | 4,002 |
| Jan 09, 2024 | 459.00 | 459.00 | 453.59 | 455.53 | 452.22 | 385 |
| Jan 08, 2024 | 454.41 | 456.75 | 453.05 | 456.16 | 452.85 | 688 |
| Jan 05, 2024 | 457.87 | 460.63 | 453.49 | 453.54 | 450.25 | 2,001 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.