Lockheed Martin Corporation (LMT.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 433.35 | 434.75 | 430.90 | 430.90 | 430.90 | 16 |
| Apr 25, 2024 | 428.50 | 428.95 | 428.50 | 428.95 | 428.95 | 24 |
| Apr 24, 2024 | 431.85 | 431.85 | 429.85 | 429.85 | 429.85 | 2 |
| Apr 23, 2024 | 434.45 | 440.05 | 430.45 | 432.35 | 432.35 | 78 |
| Apr 22, 2024 | 437.70 | 437.70 | 436.75 | 436.75 | 436.75 | - |
| Apr 19, 2024 | 430.65 | 433.75 | 430.65 | 433.75 | 433.75 | - |
| Apr 18, 2024 | 427.75 | 428.15 | 427.30 | 428.15 | 428.15 | 24 |
| Apr 17, 2024 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | 30 |
| Apr 16, 2024 | 427.75 | 429.25 | 427.75 | 428.70 | 428.70 | 2 |
| Apr 15, 2024 | 431.80 | 431.85 | 428.00 | 428.00 | 428.00 | 90 |
| Apr 12, 2024 | 424.50 | 427.55 | 424.50 | 427.55 | 427.55 | 24 |
| Apr 11, 2024 | 421.65 | 421.65 | 420.90 | 420.90 | 420.90 | - |
| Apr 10, 2024 | 412.35 | 412.75 | 412.35 | 412.75 | 412.75 | - |
| Apr 09, 2024 | 417.15 | 417.15 | 408.30 | 413.90 | 413.90 | 48 |
| Apr 08, 2024 | 420.00 | 421.70 | 418.70 | 418.70 | 418.70 | 23 |
| Apr 05, 2024 | 419.35 | 419.35 | 417.10 | 417.20 | 417.20 | 25 |
| Apr 04, 2024 | 414.90 | 414.90 | 412.35 | 414.10 | 414.10 | 8 |
| Apr 03, 2024 | 420.80 | 420.80 | 415.15 | 415.15 | 415.15 | - |
| Apr 02, 2024 | 426.00 | 426.00 | 422.35 | 422.35 | 422.35 | 8 |
| Mar 28, 2024 | 420.00 | 421.00 | 420.00 | 421.00 | 421.00 | 15 |
| Mar 27, 2024 | 411.10 | 418.90 | 411.10 | 418.90 | 418.90 | - |
| Mar 26, 2024 | 411.60 | 412.60 | 411.60 | 412.60 | 412.60 | - |
| Mar 25, 2024 | 413.30 | 413.30 | 411.40 | 411.40 | 411.40 | - |
| Mar 22, 2024 | 409.50 | 413.10 | 409.50 | 411.50 | 411.50 | 12 |
| Mar 21, 2024 | 404.40 | 406.70 | 404.40 | 406.70 | 406.70 | - |
| Mar 20, 2024 | 402.20 | 405.20 | 402.20 | 405.20 | 405.20 | - |
| Mar 19, 2024 | 401.60 | 401.60 | 400.10 | 400.10 | 400.10 | 25 |
| Mar 18, 2024 | 400.50 | 400.50 | 399.50 | 399.50 | 399.50 | - |
| Mar 15, 2024 | 400.10 | 401.40 | 400.10 | 400.70 | 400.70 | 25 |
| Mar 14, 2024 | 399.20 | 399.80 | 399.20 | 399.80 | 399.80 | - |
| Mar 13, 2024 | 397.70 | 398.00 | 397.70 | 398.00 | 398.00 | - |
| Mar 12, 2024 | 398.30 | 398.30 | 397.50 | 397.50 | 397.50 | - |
| Mar 11, 2024 | 395.30 | 398.50 | 395.30 | 396.80 | 396.80 | 50 |
| Mar 08, 2024 | 393.10 | 394.20 | 393.10 | 394.20 | 394.20 | - |
| Mar 07, 2024 | 397.80 | 398.60 | 393.40 | 393.40 | 393.40 | 1 |
| Mar 06, 2024 | 397.80 | 397.80 | 397.10 | 397.10 | 397.10 | - |
| Mar 05, 2024 | 397.50 | 398.80 | 397.50 | 398.80 | 398.80 | - |
| Mar 04, 2024 | 394.90 | 397.70 | 394.90 | 397.70 | 397.70 | - |
| Mar 01, 2024 | 396.60 | 396.60 | 392.70 | 392.70 | 392.70 | - |
| Feb 29, 2024 | 397.70 | 397.70 | 397.20 | 397.20 | 397.20 | - |
| Feb 29, 2024 | 3.15 Dividend | |||||
| Feb 28, 2024 | 398.40 | 399.60 | 398.40 | 399.60 | 396.45 | - |
| Feb 27, 2024 | 395.10 | 396.00 | 395.10 | 396.00 | 392.88 | - |
| Feb 26, 2024 | 398.10 | 398.10 | 396.30 | 396.30 | 393.18 | - |
| Feb 23, 2024 | 396.00 | 398.10 | 396.00 | 398.10 | 394.96 | - |
| Feb 22, 2024 | 395.30 | 395.30 | 393.20 | 393.20 | 390.10 | - |
| Feb 21, 2024 | 392.60 | 395.30 | 391.80 | 395.30 | 392.18 | 25 |
| Feb 20, 2024 | 394.20 | 395.00 | 394.20 | 394.50 | 391.39 | 15 |
| Feb 19, 2024 | 397.60 | 397.60 | 395.60 | 395.60 | 392.48 | 8 |
| Feb 16, 2024 | 392.60 | 392.90 | 392.60 | 392.90 | 389.80 | - |
| Feb 15, 2024 | 390.90 | 390.90 | 390.30 | 390.30 | 387.22 | 10 |
| Feb 14, 2024 | 398.90 | 398.90 | 395.50 | 395.50 | 392.38 | - |
| Feb 13, 2024 | 397.50 | 397.90 | 397.50 | 397.90 | 394.76 | - |
| Feb 12, 2024 | 394.30 | 398.80 | 394.30 | 398.80 | 395.66 | - |
| Feb 09, 2024 | 396.80 | 396.80 | 395.40 | 395.40 | 392.28 | 25 |
| Feb 08, 2024 | 398.10 | 398.10 | 396.70 | 396.70 | 393.57 | 90 |
| Feb 07, 2024 | 396.70 | 397.90 | 396.70 | 397.90 | 394.76 | - |
| Feb 06, 2024 | 391.40 | 396.60 | 391.40 | 396.60 | 393.47 | - |
| Feb 05, 2024 | 395.90 | 395.90 | 392.90 | 392.90 | 389.80 | - |
| Feb 02, 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 392.28 | - |
| Feb 01, 2024 | 398.60 | 398.60 | 394.70 | 395.80 | 392.68 | 20 |
| Jan 31, 2024 | 399.70 | 399.70 | 399.10 | 399.10 | 395.95 | - |
| Jan 30, 2024 | 395.60 | 396.70 | 395.60 | 396.70 | 393.57 | - |
| Jan 29, 2024 | 397.00 | 400.10 | 396.20 | 396.20 | 393.08 | 50 |
| Jan 26, 2024 | 399.50 | 399.50 | 394.80 | 394.80 | 391.69 | - |
| Jan 25, 2024 | 397.00 | 397.00 | 395.50 | 395.50 | 392.38 | 51 |
| Jan 24, 2024 | 406.50 | 406.50 | 400.60 | 400.60 | 397.44 | 25 |
| Jan 23, 2024 | 419.50 | 427.00 | 411.30 | 411.30 | 408.06 | 104 |
| Jan 22, 2024 | 421.30 | 422.30 | 420.20 | 422.30 | 418.97 | 25 |
| Jan 19, 2024 | 422.60 | 422.60 | 420.90 | 420.90 | 417.58 | - |
| Jan 18, 2024 | 420.00 | 420.00 | 419.60 | 419.60 | 416.29 | - |
| Jan 17, 2024 | 421.60 | 423.20 | 421.60 | 423.20 | 419.86 | - |
| Jan 16, 2024 | 426.40 | 426.40 | 420.80 | 420.80 | 417.48 | - |
| Jan 15, 2024 | 426.60 | 426.60 | 426.00 | 426.00 | 422.64 | - |
| Jan 12, 2024 | 414.80 | 418.10 | 414.80 | 418.10 | 414.80 | 25 |
| Jan 11, 2024 | 415.30 | 416.30 | 413.20 | 413.20 | 409.94 | 10 |
| Jan 10, 2024 | 417.40 | 417.40 | 417.00 | 417.00 | 413.71 | - |
| Jan 09, 2024 | 417.80 | 419.70 | 416.70 | 416.70 | 413.42 | 50 |
| Jan 08, 2024 | 414.90 | 415.80 | 414.90 | 415.80 | 412.52 | - |
| Jan 05, 2024 | 418.90 | 419.10 | 415.40 | 415.40 | 412.13 | 23 |
| Jan 04, 2024 | 420.00 | 422.20 | 420.00 | 422.20 | 418.87 | - |
| Jan 03, 2024 | 417.30 | 422.50 | 417.30 | 422.50 | 419.17 | 25 |
| Jan 02, 2024 | 412.40 | 419.20 | 412.40 | 419.20 | 415.90 | - |
| Dec 29, 2023 | 407.50 | 408.20 | 407.50 | 408.20 | 404.98 | - |
| Dec 28, 2023 | 403.90 | 407.00 | 403.90 | 407.00 | 403.79 | - |
| Dec 27, 2023 | 406.20 | 406.20 | 404.60 | 404.60 | 401.41 | - |
| Dec 22, 2023 | 405.80 | 409.10 | 405.80 | 409.10 | 405.88 | - |
| Dec 21, 2023 | 406.00 | 407.30 | 406.00 | 407.30 | 404.09 | - |
| Dec 20, 2023 | 408.70 | 408.70 | 407.90 | 407.90 | 404.68 | - |
| Dec 19, 2023 | 408.70 | 408.70 | 407.30 | 407.30 | 404.09 | - |
| Dec 18, 2023 | 405.90 | 408.80 | 405.90 | 408.80 | 405.58 | - |
| Dec 15, 2023 | 404.80 | 405.10 | 402.50 | 402.50 | 399.33 | 26 |
| Dec 14, 2023 | 416.20 | 416.20 | 401.90 | 401.90 | 398.73 | 26 |
| Dec 13, 2023 | 418.90 | 420.00 | 418.90 | 420.00 | 416.69 | - |
| Dec 12, 2023 | 419.40 | 419.40 | 418.10 | 418.10 | 414.80 | - |
| Dec 11, 2023 | 417.60 | 420.00 | 417.60 | 420.00 | 416.69 | 26 |
| Dec 08, 2023 | 416.10 | 417.20 | 416.10 | 417.20 | 413.91 | - |
| Dec 07, 2023 | 417.80 | 417.80 | 414.20 | 414.20 | 410.93 | - |
| Dec 06, 2023 | 413.50 | 415.50 | 413.50 | 415.50 | 412.22 | - |
| Dec 05, 2023 | 416.90 | 416.90 | 414.20 | 415.50 | 412.22 | 26 |
| *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.