Canada markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
461.29-3.49 (-0.75%)
At close: 04:00PM EDT
460.50 -0.79 (-0.17%)
After hours: 07:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024463.90466.00459.17461.29461.29857,600
Apr 25, 2024457.95465.60457.53464.78464.78927,700
Apr 24, 2024462.70463.69456.06459.14459.141,018,900
Apr 23, 2024466.11473.54457.66460.08460.081,789,500
Apr 22, 2024465.23469.54460.41461.33461.331,820,900
Apr 19, 2024457.80465.36457.28463.87463.871,387,500
Apr 18, 2024454.84458.05454.27456.09456.09714,900
Apr 17, 2024456.71457.24451.73456.05456.05848,300
Apr 16, 2024454.71458.85453.63454.31454.311,452,300
Apr 15, 2024458.99459.30451.63453.08453.082,442,100
Apr 12, 2024454.11457.98450.11450.40450.401,250,100
Apr 11, 2024451.50453.75448.95452.32452.32942,800
Apr 10, 2024444.69452.61442.84451.71451.711,247,700
Apr 09, 2024448.69452.06446.18447.57447.57842,800
Apr 08, 2024456.00457.00452.27452.38452.38751,100
Apr 05, 2024452.41455.57449.85455.38455.38891,500
Apr 04, 2024450.26455.98447.15454.04454.041,398,300
Apr 03, 2024452.92454.15447.59447.90447.90758,600
Apr 02, 2024453.63455.69452.56453.24453.24837,900
Apr 01, 2024454.14455.36451.22452.79452.79717,100
Mar 28, 2024456.80457.11453.95454.87454.871,119,500
Mar 27, 2024447.88457.11447.86456.78456.781,277,700
Mar 26, 2024446.50448.62445.86445.99445.99766,700
Mar 25, 2024447.86448.55444.81446.31446.31775,000
Mar 22, 2024444.50446.25443.67445.88445.881,007,600
Mar 21, 2024441.36443.89439.33443.16443.16912,100
Mar 20, 2024437.03440.96436.56440.41440.41845,000
Mar 19, 2024435.25437.29433.98437.19437.19898,700
Mar 18, 2024435.82436.09431.68433.20433.20965,300
Mar 15, 2024433.15438.21433.15435.82435.825,151,300
Mar 14, 2024436.36437.61433.30435.77435.771,153,600
Mar 13, 2024435.71437.79433.74434.60434.60987,100
Mar 12, 2024432.92435.78432.35434.91434.91825,100
Mar 11, 2024434.31436.01432.60434.75434.75951,000
Mar 08, 2024428.50432.98427.57432.90432.90762,800
Mar 07, 2024434.00435.58429.48429.99429.991,085,800
Mar 06, 2024431.98433.81430.92433.48433.48775,300
Mar 05, 2024433.74436.01429.76431.98431.981,038,000
Mar 04, 2024428.57433.88426.95431.94431.941,271,900
Mar 01, 2024427.90428.91424.00426.46426.461,058,600
Feb 29, 2024429.33430.75427.56428.24428.241,503,100
Feb 29, 20243.15 Dividend
Feb 28, 2024431.88435.02430.84432.48429.331,029,300
Feb 27, 2024428.68431.23426.50430.43427.29887,000
Feb 26, 2024431.50432.45426.79429.18426.05980,600
Feb 23, 2024428.87431.43428.20431.12427.98842,200
Feb 22, 2024425.09429.48423.83428.89425.771,236,900
Feb 21, 2024426.21428.22424.37427.55424.44970,000
Feb 20, 2024425.19428.29423.77424.27421.181,363,900
Feb 16, 2024423.12425.16422.54424.07420.98805,500
Feb 15, 2024418.58423.35418.58423.12420.041,136,700
Feb 14, 2024427.68428.50413.92418.19415.142,503,800
Feb 13, 2024429.34431.90423.24426.52423.411,089,300
Feb 12, 2024426.75430.55426.00428.07424.951,007,200
Feb 09, 2024427.53427.67424.47426.50423.391,038,600
Feb 08, 2024429.36429.75425.73427.00423.89972,200
Feb 07, 2024426.54430.29426.54430.10426.97980,700
Feb 06, 2024421.98429.02420.36426.95423.841,065,700
Feb 05, 2024424.00424.37419.83421.70418.631,379,600
Feb 02, 2024428.14428.90424.38425.97422.87973,400
Feb 01, 2024430.23431.77426.70429.77426.641,175,000
Jan 31, 2024432.35433.72429.06429.41426.281,120,100
Jan 30, 2024431.27431.85427.78431.68428.541,016,400
Jan 29, 2024431.00432.03425.57428.01424.891,903,300
Jan 26, 2024431.97433.42426.71429.91426.781,260,500
Jan 25, 2024430.00433.94425.75431.04427.901,813,900
Jan 24, 2024439.52443.20431.55431.65428.511,768,900
Jan 23, 2024458.59459.00433.89439.67436.473,613,500
Jan 22, 2024457.59460.83455.44458.76455.421,216,800
Jan 19, 2024460.56460.85455.96457.76454.43864,800
Jan 18, 2024456.10459.98453.54459.57456.22780,300
Jan 17, 2024457.67462.79455.08456.47453.15920,800
Jan 16, 2024466.27466.27456.36457.84454.51814,900
Jan 12, 2024457.37463.38456.53463.18459.81965,500
Jan 11, 2024456.56457.80449.36453.13449.83784,800
Jan 10, 2024456.20459.66454.78455.40452.08666,100
Jan 09, 2024458.55458.61453.27456.29452.97732,900
Jan 08, 2024454.41458.69453.53458.60455.26716,000
Jan 05, 2024460.04460.11453.27456.50453.18705,300
Jan 04, 2024462.31463.95457.77457.87454.541,087,700
Jan 03, 2024458.79464.10457.81459.12455.781,174,300
Jan 02, 2024454.30462.05454.30456.12452.801,206,500
Dec 29, 2023452.00453.50451.15453.24449.94832,400
Dec 28, 2023448.97451.83448.46451.23447.94741,800
Dec 27, 2023448.55451.02448.41448.97445.70699,900
Dec 26, 2023448.15451.44447.82450.18446.90516,900
Dec 22, 2023450.00451.74448.11448.22444.96623,600
Dec 21, 2023444.24448.10444.22448.02444.76637,200
Dec 20, 2023448.04448.55442.57442.60439.381,306,800
Dec 19, 2023447.68448.59446.15447.79444.53695,000
Dec 18, 2023442.71447.26442.27446.91443.651,197,300
Dec 15, 2023441.00444.55438.71441.81438.593,973,400
Dec 14, 2023450.51450.87441.44445.27442.031,891,000
Dec 13, 2023452.95454.19450.50451.44448.151,300,300
Dec 12, 2023451.68453.75450.37451.63448.341,008,200
Dec 11, 2023451.88453.26449.51451.26447.971,021,600
Dec 08, 2023448.57450.53447.46448.02444.76761,100
Dec 07, 2023450.42451.39446.29447.11443.85861,100
Dec 06, 2023445.50450.44445.50449.41446.14864,100
Dec 05, 2023450.29450.64445.90446.24442.991,055,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...