Canada Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.34-4.00 (-1.06%)
At close: 1:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020378.81378.81373.45374.34374.34612,300
Nov. 25, 2020377.09381.95376.23378.34378.34854,800
Nov. 24, 2020375.28378.48373.06378.48378.48959,000
Nov. 23, 2020371.54374.53369.86370.85370.85929,200
Nov. 20, 2020375.97377.24367.62368.02368.021,117,500
Nov. 19, 2020375.00377.75372.17376.46376.461,075,400
Nov. 18, 2020377.49383.47376.24377.56377.561,066,800
Nov. 17, 2020375.66380.48375.25375.90375.901,321,100
Nov. 16, 2020378.05380.69376.08377.13377.131,306,700
Nov. 13, 2020370.57376.00369.23375.14375.14921,000
Nov. 12, 2020367.50370.57365.51367.89367.89856,100
Nov. 11, 2020372.87373.33365.68369.28369.281,115,200
Nov. 10, 2020365.00373.44363.94371.28371.281,708,000
Nov. 09, 2020379.60381.52363.73363.95363.951,956,900
Nov. 06, 2020363.30363.73357.95361.27361.271,401,600
Nov. 05, 2020374.55376.50363.77364.70364.701,709,300
Nov. 04, 2020371.07381.46369.51372.16372.162,146,400
Nov. 03, 2020357.13366.20356.21363.44363.441,484,600
Nov. 02, 2020356.12359.91350.72352.42352.421,707,700
Oct. 30, 2020350.64353.73345.65350.13350.131,309,800
Oct. 29, 2020350.00356.23348.29352.44352.441,548,000
Oct. 28, 2020356.87360.00350.45350.86350.861,679,900
Oct. 27, 2020367.00367.98360.81362.43362.43977,400
Oct. 26, 2020369.43369.87362.50368.55368.551,387,200
Oct. 23, 2020371.34376.19369.01374.33374.331,178,800
Oct. 22, 2020367.50371.11365.15368.96368.961,255,100
Oct. 21, 2020372.21375.00365.00367.14367.141,931,200
Oct. 20, 2020382.59385.79371.80372.21372.211,779,200
Oct. 19, 2020387.24389.60381.67383.71383.711,181,000
Oct. 16, 2020388.49389.78386.09386.50386.50952,100
Oct. 15, 2020387.33388.87383.22386.12386.12792,000
Oct. 14, 2020387.14395.46387.14390.72390.721,090,300
Oct. 13, 2020386.14390.56385.12388.95388.95973,300
Oct. 12, 2020386.00390.51383.26388.92388.92807,400
Oct. 09, 2020388.41390.10385.29385.93385.93675,000
Oct. 08, 2020383.90389.19382.28388.59388.59694,900
Oct. 07, 2020378.60383.84378.56382.94382.94826,500
Oct. 06, 2020386.03386.11376.02376.46376.46954,900
Oct. 05, 2020383.24385.89378.86383.96383.96825,000
Oct. 02, 2020376.00383.48374.28380.58380.581,217,200
Oct. 01, 2020384.00390.00379.00380.89380.891,103,900
Sep. 30, 2020389.47389.76380.51383.28383.281,406,700
Sep. 29, 2020389.61393.15387.51388.74388.741,113,100
Sep. 28, 2020390.00396.61389.65390.51390.51980,000
Sep. 25, 2020377.45388.40376.45386.70386.701,375,400
Sep. 24, 2020383.25384.49375.10378.76378.761,295,100
Sep. 23, 2020389.23394.43381.99383.24383.241,223,300
Sep. 22, 2020381.88392.48381.34388.42388.421,286,300
Sep. 21, 2020388.50389.87377.23379.61379.611,447,400
Sep. 18, 2020394.15399.00394.15395.14395.142,636,400
Sep. 17, 2020392.00398.55389.54395.94395.94959,500
Sep. 16, 2020391.11399.60390.93395.58395.581,052,200
Sep. 15, 2020395.65396.00386.89392.55392.55955,700
Sep. 14, 2020393.37396.67391.62393.75393.75991,000
Sep. 11, 2020381.47390.50380.75389.45389.45933,800
Sep. 10, 2020386.02388.53378.33379.11379.11716,000
Sep. 09, 2020382.69389.42381.01385.24385.241,218,300
Sep. 08, 2020383.99385.29378.36380.23380.231,071,600
Sep. 04, 2020388.51391.55379.58385.02385.02933,600
Sep. 03, 2020399.50401.88383.38386.29386.291,500,800
Sep. 02, 2020385.15398.90384.11398.07398.071,214,500
Sep. 01, 2020387.82389.19385.00386.81386.81908,900
Aug. 31, 2020392.17395.00388.47390.26390.261,030,400
Aug. 31, 20202.4 Dividend
Aug. 28, 2020395.51396.00391.73395.59393.19728,300
Aug. 27, 2020396.84400.09394.88395.02392.62700,300
Aug. 26, 2020393.00397.66390.56395.44393.04908,600
Aug. 25, 2020395.72402.38392.40394.84392.44987,400
Aug. 24, 2020390.83395.57389.90395.04392.641,006,400
Aug. 21, 2020387.71390.79386.86389.57387.21996,000
Aug. 20, 2020388.28389.20383.58387.88385.531,203,700
Aug. 19, 2020390.08391.97388.84390.05387.68717,400
Aug. 18, 2020389.17391.91388.34390.26387.89806,100
Aug. 17, 2020393.98395.19387.73388.96386.60864,100
Aug. 14, 2020388.64394.20388.02391.42389.05648,600
Aug. 13, 2020390.35394.05387.00389.24386.881,053,600
Aug. 12, 2020394.02396.52391.29392.44390.06878,500
Aug. 11, 2020391.51399.49391.33391.96389.581,312,800
Aug. 10, 2020386.02391.11385.96389.26386.90856,000
Aug. 07, 2020380.01386.66378.76385.62383.28924,300
Aug. 06, 2020381.78383.19378.09379.74377.44698,500
Aug. 05, 2020380.00384.87378.27383.50381.171,018,500
Aug. 04, 2020379.08380.84376.29377.99375.70900,600
Aug. 03, 2020376.84378.41371.44377.10374.81923,100
Jul. 31, 2020380.55381.37373.68378.97376.671,101,800
Jul. 30, 2020382.71385.84380.86381.72379.40983,300
Jul. 29, 2020389.56390.47384.63387.30384.951,209,600
Jul. 28, 2020382.00390.21382.00386.66384.311,132,100
Jul. 27, 2020384.73385.99380.11382.09379.771,047,000
Jul. 24, 2020388.00393.49383.61386.21383.871,305,700
Jul. 23, 2020393.77394.15385.71387.62385.271,442,800
Jul. 22, 2020376.71394.67375.62394.08391.692,280,700
Jul. 21, 2020377.98378.90370.58375.12372.841,998,100
Jul. 20, 2020369.00369.00362.43365.53363.311,444,500
Jul. 17, 2020366.30369.00362.85368.50366.261,135,500
Jul. 16, 2020362.30365.94359.02365.88363.66955,400
Jul. 15, 2020361.64365.58360.56364.56362.351,617,300
Jul. 14, 2020349.13355.92349.00355.66353.501,651,900
Jul. 13, 2020353.60357.02348.60353.06350.922,031,300
Jul. 10, 2020342.33349.33341.66349.25347.131,514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...