Canada Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
393.15+4.07 (+1.05%)
At close: 04:02PM EST
393.12 -0.03 (-0.01%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022389.10393.33384.78393.15393.152,114,461
Jan. 27, 2022389.39395.60384.74389.08389.082,566,200
Jan. 26, 2022388.00393.63383.70391.24391.243,640,500
Jan. 25, 2022377.85388.00370.78387.17387.173,182,400
Jan. 24, 2022369.55374.54365.34373.33373.333,023,300
Jan. 21, 2022374.00377.10369.68371.20371.202,794,100
Jan. 20, 2022377.01381.15374.01375.13375.132,109,100
Jan. 19, 2022375.50381.45374.18377.33377.333,336,700
Jan. 18, 2022370.45377.36368.86376.54376.542,471,600
Jan. 14, 2022365.18372.99363.97372.62372.622,164,500
Jan. 13, 2022362.06367.36360.12365.18365.181,244,000
Jan. 12, 2022363.38366.16359.45361.30361.301,477,100
Jan. 11, 2022364.01365.04361.27364.14364.141,128,000
Jan. 10, 2022363.00369.46361.41363.25363.252,389,900
Jan. 07, 2022359.08362.99358.15360.14360.141,634,300
Jan. 06, 2022360.00361.24357.55358.00358.001,368,800
Jan. 05, 2022363.00364.00357.87358.14358.141,682,200
Jan. 04, 2022355.53363.54355.21361.99361.991,361,100
Jan. 03, 2022354.68356.59353.03354.36354.361,205,700
Dec. 31, 2021353.17357.06351.56355.41355.41887,200
Dec. 30, 2021355.00357.83353.51353.58353.58778,500
Dec. 29, 2021353.44355.50352.69354.27354.27771,700
Dec. 28, 2021350.06355.17349.51353.75353.75827,500
Dec. 27, 2021347.10350.81347.00350.28350.28965,900
Dec. 23, 2021343.78348.32343.78347.02347.021,061,200
Dec. 22, 2021341.16344.35341.03343.14343.141,311,400
Dec. 21, 2021338.77343.38338.65340.77340.772,352,400
Dec. 20, 2021341.00341.19333.42337.42337.422,315,400
Dec. 17, 2021345.55347.16342.92344.14344.142,749,500
Dec. 16, 2021345.67347.96343.67344.84344.841,185,900
Dec. 15, 2021345.39345.64340.00344.42344.421,208,900
Dec. 14, 2021343.75348.40343.75345.64345.641,786,000
Dec. 13, 2021344.40346.80341.51345.55345.551,740,700
Dec. 10, 2021345.84347.24344.60344.88344.881,180,400
Dec. 09, 2021339.94345.11338.27343.60343.601,591,500
Dec. 08, 2021339.71342.38339.02341.08341.081,376,900
Dec. 07, 2021340.00342.11338.80339.17339.171,540,700
Dec. 06, 2021337.25342.41337.25339.96339.961,946,900
Dec. 03, 2021331.35334.38330.34333.81333.811,603,200
Dec. 02, 2021330.00333.91328.33330.53330.531,804,100
Dec. 01, 2021335.00335.95328.20328.42328.422,248,300
Nov. 30, 2021337.20338.36333.03333.32333.322,763,200
Nov. 30, 20212.8 Dividend
Nov. 29, 2021344.00344.60339.20341.23338.431,492,300
Nov. 26, 2021339.29343.23338.08342.72339.911,079,900
Nov. 24, 2021344.86347.00343.05343.58340.761,134,500
Nov. 23, 2021344.98348.09344.67345.18342.351,212,700
Nov. 22, 2021341.73347.59341.48344.98342.151,229,400
Nov. 19, 2021340.88343.00339.35341.44338.641,426,500
Nov. 18, 2021342.72343.11340.21342.08339.271,431,300
Nov. 17, 2021339.48343.55339.48341.99339.181,751,000
Nov. 16, 2021341.89343.64339.76340.37337.581,307,500
Nov. 15, 2021339.55341.65339.43340.92338.121,068,600
Nov. 12, 2021335.62340.39335.03339.06336.281,097,400
Nov. 11, 2021337.14337.21333.30335.89333.131,216,500
Nov. 10, 2021338.77340.70337.50337.63334.861,268,700
Nov. 09, 2021341.38342.00337.10338.17335.401,769,200
Nov. 08, 2021341.63343.02337.58341.78338.981,733,000
Nov. 05, 2021336.95340.52336.35339.89337.102,144,600
Nov. 04, 2021331.30335.74331.30335.50332.751,847,900
Nov. 03, 2021325.50333.10324.23331.35328.631,902,600
Nov. 02, 2021331.45332.04325.31326.31323.632,745,000
Nov. 01, 2021330.47334.20330.07330.93328.211,865,000
Oct. 29, 2021330.00334.36328.84332.32329.591,818,900
Oct. 28, 2021330.00334.86325.14331.39328.672,874,600
Oct. 27, 2021333.00336.43330.54330.94328.222,822,900
Oct. 26, 2021348.33351.20326.00331.91329.199,439,700
Oct. 25, 2021375.91378.10374.61376.33373.241,350,300
Oct. 22, 2021373.93377.02372.25374.60371.531,092,000
Oct. 21, 2021371.63373.26367.14373.14370.08803,600
Oct. 20, 2021371.78372.57369.80371.13368.08955,200
Oct. 19, 2021366.50371.18363.65371.07368.031,051,300
Oct. 18, 2021364.33367.88361.88365.00362.001,014,600
Oct. 15, 2021364.10366.24363.51365.62362.62952,700
Oct. 14, 2021362.02364.16360.36362.07359.10973,300
Oct. 13, 2021359.62362.39353.45361.76358.791,102,100
Oct. 12, 2021356.98360.38356.01358.12355.18840,200
Oct. 11, 2021354.90359.33354.12357.08354.15996,800
Oct. 08, 2021352.08355.16350.80353.75350.85767,900
Oct. 07, 2021350.17354.48350.17351.78348.891,042,600
Oct. 06, 2021347.03350.14344.20349.99347.12995,700
Oct. 05, 2021346.00350.45344.82347.75344.90889,400
Oct. 04, 2021347.69350.27343.70345.99343.151,127,400
Oct. 01, 2021347.31349.68342.77347.80344.95960,400
Sep. 30, 2021351.53352.30344.90345.10342.271,054,300
Sep. 29, 2021348.13352.58344.97350.29347.421,547,700
Sep. 28, 2021353.36355.31349.92352.15349.261,140,100
Sep. 27, 2021352.14357.24351.32353.36350.461,866,000
Sep. 24, 2021348.97352.94347.51349.52346.651,693,000
Sep. 23, 2021340.29344.78340.11344.20341.381,366,200
Sep. 22, 2021338.14343.20338.02341.73338.931,335,900
Sep. 21, 2021338.74340.07335.10336.05333.291,317,000
Sep. 20, 2021338.70340.65335.89338.46335.681,709,800
Sep. 17, 2021339.95342.81339.15340.98338.182,108,000
Sep. 16, 2021345.48345.94340.75341.50338.701,451,400
Sep. 15, 2021344.80346.93343.91345.07342.241,149,700
Sep. 14, 2021348.00348.30342.48344.34341.511,325,600
Sep. 13, 2021347.91349.28342.75346.31343.471,489,200
Sep. 10, 2021349.44350.08345.82345.88343.041,221,600
Sep. 09, 2021350.51351.70347.86348.93346.071,098,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...