Canada Markets open in 6 hrs 17 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
419.04+8.42 (+2.05%)
At close: 04:07PM EDT
418.10 -0.94 (-0.22%)
After hours: 07:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 2022415.84419.48410.68419.04419.041,768,000
Jun 23, 2022415.37416.27407.18410.62410.62988,700
Jun 22, 2022414.06420.42411.79415.45415.451,073,300
Jun 21, 2022412.00420.50409.01418.96418.961,474,400
Jun 17, 2022403.57405.40394.66404.01404.013,754,200
Jun 16, 2022410.43412.89403.02404.79404.791,580,300
Jun 15, 2022417.56419.00408.87414.10414.101,241,700
Jun 14, 2022424.01424.16411.11416.17416.171,497,800
Jun 13, 2022424.40428.36421.52423.93423.931,483,000
Jun 10, 2022431.00434.35425.75430.19430.191,165,700
Jun 09, 2022443.42443.55432.50432.72432.72995,100
Jun 08, 2022452.00454.64442.91443.41443.411,151,600
Jun 07, 2022442.00456.67441.40456.30456.301,126,000
Jun 06, 2022443.82446.00441.56443.41443.41690,000
Jun 03, 2022440.00446.58439.16442.69442.69928,000
Jun 02, 2022441.76442.54430.44441.11441.111,210,000
Jun 01, 2022443.03443.85436.49439.30439.301,199,000
May 31, 2022443.00445.00438.41440.11440.112,539,100
May 27, 2022451.14451.47444.46450.56450.561,265,800
May 26, 2022450.00454.06447.77447.99447.991,143,100
May 25, 2022443.48448.63441.30447.54447.541,032,200
May 24, 2022433.00443.31433.00442.78442.781,034,100
May 23, 2022427.44435.65427.44433.03433.031,038,200
May 20, 2022428.00428.00417.29424.15424.151,632,500
May 19, 2022430.85432.99419.29425.62425.621,539,800
May 18, 2022441.00442.07433.10434.33434.33986,900
May 17, 2022439.81442.22431.26441.00441.00798,100
May 16, 2022435.00440.37432.16437.55437.551,004,700
May 13, 2022435.36437.71429.00435.17435.171,114,700
May 12, 2022439.26441.32428.35434.59434.591,390,200
May 11, 2022437.50444.99436.62440.41440.411,018,200
May 10, 2022439.94446.50437.50439.13439.13978,500
May 09, 2022447.03448.78437.12438.84438.841,354,500
May 06, 2022441.53449.58439.91449.43449.431,409,800
May 05, 2022445.74447.47438.61443.15443.151,183,800
May 04, 2022437.03445.99434.89445.74445.741,172,600
May 03, 2022434.38437.60430.96434.77434.771,332,000
May 02, 2022429.60437.49426.15430.81430.811,397,100
Apr 29, 2022444.43445.01430.38432.12432.121,479,500
Apr 28, 2022449.00449.00437.52441.71441.711,348,800
Apr 27, 2022446.23452.00439.27444.98444.981,017,500
Apr 26, 2022447.04452.32443.18446.09446.091,440,400
Apr 25, 2022443.00444.82433.27442.89442.891,499,800
Apr 22, 2022440.89450.90438.39445.79445.791,451,700
Apr 21, 2022455.00455.95438.85439.54439.541,937,600
Apr 20, 2022459.88461.36452.78453.87453.871,636,200
Apr 19, 2022462.49475.50458.43459.90459.902,044,000
Apr 18, 2022467.00471.97459.11467.44467.441,638,900
Apr 14, 2022471.91473.73466.04467.66467.661,965,200
Apr 13, 2022471.00474.61466.25469.19469.191,212,400
Apr 12, 2022466.20471.74461.38467.55467.551,502,300
Apr 11, 2022463.79474.45462.19464.25464.251,911,200
Apr 08, 2022467.72471.59459.61461.52461.521,710,700
Apr 07, 2022453.00467.40450.79465.51465.512,032,700
Apr 06, 2022446.38457.56446.38454.58454.581,941,400
Apr 05, 2022445.00454.81443.38447.24447.242,240,200
Apr 04, 2022447.48448.00439.55444.01444.011,166,300
Apr 01, 2022442.22448.99438.82445.98445.981,174,200
Mar 31, 2022441.96448.87441.00441.40441.401,660,700
Mar 30, 2022439.32447.06439.31445.95445.951,719,500
Mar 29, 2022433.25438.12429.32437.15437.152,451,100
Mar 28, 2022449.32450.46443.31444.98444.981,676,200
Mar 25, 2022450.03457.53450.00453.66453.661,646,300
Mar 24, 2022445.30451.50443.23449.73449.731,375,400
Mar 23, 2022444.00447.50442.35445.25445.251,715,100
Mar 22, 2022439.45443.84434.19440.59440.592,113,800
Mar 21, 2022431.63447.93431.63440.00440.003,245,200
Mar 18, 2022434.67437.49421.70426.18426.185,215,700
Mar 17, 2022427.06431.78424.80428.59428.592,947,700
Mar 16, 2022435.05436.89411.36421.34421.345,815,500
Mar 15, 2022444.75450.42440.28448.67448.671,778,700
Mar 14, 2022449.44449.78439.21444.45444.452,475,700
Mar 11, 2022442.00448.69438.61439.04439.042,649,100
Mar 10, 2022450.63456.96442.24444.36444.363,049,600
Mar 09, 2022437.50455.74432.43448.72448.723,477,300
Mar 08, 2022463.78468.00448.36448.99448.994,133,700
Mar 07, 2022463.01479.99463.00466.15466.155,210,100
Mar 04, 2022450.05462.66443.07458.15458.153,320,300
Mar 03, 2022444.72455.90437.44447.82447.824,603,500
Mar 02, 2022445.37451.56429.28450.00450.005,003,400
Mar 01, 2022435.00458.53435.00456.61456.615,719,300
Feb 28, 2022413.81433.90413.50433.80433.805,808,600
Feb 28, 20222.8 Dividend
Feb 25, 2022395.23414.45395.22409.49406.693,376,300
Feb 24, 2022398.23398.98387.42395.71393.004,140,900
Feb 23, 2022389.17390.28384.50388.90386.241,839,500
Feb 22, 2022391.27393.42385.07386.20383.561,680,900
Feb 18, 2022389.14391.08385.71386.46383.821,459,900
Feb 17, 2022386.12391.69385.77388.77386.111,248,800
Feb 16, 2022382.85388.71382.00386.90384.251,776,800
Feb 15, 2022381.91387.30378.32382.22379.612,418,600
Feb 14, 2022393.98395.52383.79386.97384.322,799,800
Feb 11, 2022386.76398.85385.35396.19393.483,276,400
Feb 10, 2022393.04395.66383.93385.43382.792,301,100
Feb 09, 2022395.50397.62393.69394.54391.841,541,900
Feb 08, 2022395.68396.84390.60396.04393.331,311,400
Feb 07, 2022392.00395.58388.30392.34389.661,243,000
Feb 04, 2022388.00392.84385.32389.33386.671,645,800
Feb 03, 2022388.18392.17386.39389.70387.041,649,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...