Canada markets open in 3 hours 17 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.45+1.02 (+0.30%)
At close: 4:04PM EST

345.86 +4.41 (1.29%)
Pre-Market: 6:03AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 2021343.50346.06338.44341.45341.451,598,400
Mar. 05, 2021338.47341.17335.13340.43340.431,450,700
Mar. 04, 2021340.48344.35334.15338.25338.252,194,100
Mar. 03, 2021339.61346.33338.59340.91340.914,049,800
Mar. 02, 2021333.27340.01332.67338.59338.592,075,100
Mar. 01, 2021334.00337.72332.82333.47333.471,654,500
Feb. 26, 2021338.00338.76330.00330.25330.252,022,600
Feb. 26, 20212.6 Dividend
Feb. 25, 2021345.80349.10340.67341.69339.091,568,000
Feb. 24, 2021347.28350.30344.61346.53343.892,068,700
Feb. 23, 2021345.13347.47338.33346.23343.602,400,000
Feb. 22, 2021333.80343.56333.21340.47337.881,657,200
Feb. 19, 2021339.07339.09335.25335.42332.871,849,200
Feb. 18, 2021336.88339.58335.28337.92335.351,296,200
Feb. 17, 2021334.70339.27332.79337.00334.442,010,900
Feb. 16, 2021339.25340.00333.82335.03332.481,668,400
Feb. 12, 2021338.40340.64336.56337.73335.161,204,800
Feb. 11, 2021340.78344.61338.03339.14336.561,181,100
Feb. 10, 2021343.22343.74339.15342.19339.591,728,900
Feb. 09, 2021338.54344.51336.57342.34339.741,677,500
Feb. 08, 2021339.01339.50335.20337.84335.271,549,900
Feb. 05, 2021339.59341.42336.50337.04334.481,454,400
Feb. 04, 2021333.99338.42332.18337.23334.662,174,100
Feb. 03, 2021331.68333.40328.30332.39329.862,683,100
Feb. 02, 2021327.43335.20326.69332.70330.172,065,400
Feb. 01, 2021324.88325.65319.81324.03321.561,615,500
Jan. 29, 2021327.10328.98321.72321.82319.372,098,700
Jan. 28, 2021332.14334.68327.18327.93325.431,837,800
Jan. 27, 2021332.28335.73329.67332.51329.982,666,300
Jan. 26, 2021339.00343.98330.69330.69328.173,542,400
Jan. 25, 2021339.36346.89337.90343.51340.901,976,600
Jan. 22, 2021338.74341.84337.21339.88337.291,557,600
Jan. 21, 2021341.67343.61338.96339.67337.091,662,700
Jan. 20, 2021342.54343.78339.22341.67339.071,780,000
Jan. 19, 2021350.74350.97341.48341.50338.902,017,200
Jan. 15, 2021347.09350.50344.28347.27344.631,853,100
Jan. 14, 2021348.00354.79346.85347.44344.801,965,600
Jan. 13, 2021341.41347.20339.17345.49342.861,648,100
Jan. 12, 2021336.52343.37335.63341.85339.253,002,200
Jan. 11, 2021335.00339.00333.32337.68335.113,204,000
Jan. 08, 2021341.88343.47335.01336.10333.543,226,300
Jan. 07, 2021344.36347.85341.34342.55339.942,048,900
Jan. 06, 2021343.00351.92342.78348.03345.381,897,500
Jan. 05, 2021344.64351.19343.30348.79346.141,479,100
Jan. 04, 2021354.98354.98341.07344.64342.021,887,200
Dec. 31, 2020353.82356.03352.23354.98352.281,318,500
Dec. 30, 2020353.00356.61353.00354.16351.47840,800
Dec. 29, 2020356.00357.35351.80353.90351.211,055,900
Dec. 28, 2020353.11357.82351.71354.18351.481,023,400
Dec. 24, 2020352.83354.06350.40351.97349.29508,800
Dec. 23, 2020349.95355.00349.40351.60348.921,307,500
Dec. 22, 2020349.35350.62347.39347.92345.271,820,800
Dec. 21, 2020353.16353.94346.60349.35346.692,128,700
Dec. 18, 2020352.04356.79350.01356.03353.324,342,000
Dec. 17, 2020355.93357.66351.88352.60349.921,658,100
Dec. 16, 2020357.25357.90353.65354.57351.871,986,200
Dec. 15, 2020358.73359.89355.45357.57354.851,521,000
Dec. 14, 2020363.50365.62357.44357.66354.941,370,500
Dec. 11, 2020354.55363.12354.19361.71358.961,409,800
Dec. 10, 2020359.52364.22355.20355.39352.691,378,700
Dec. 09, 2020359.85362.59356.95361.35358.601,522,200
Dec. 08, 2020360.98363.17358.84359.23356.501,783,600
Dec. 07, 2020366.90366.90360.54362.13359.371,390,500
Dec. 04, 2020363.12367.73362.11366.61363.821,222,600
Dec. 03, 2020362.12369.50360.96362.03359.281,758,400
Dec. 02, 2020364.99365.99360.01361.36358.612,520,000
Dec. 01, 2020368.47373.29364.87364.99362.211,300,800
Nov. 30, 2020370.79372.44363.39365.00362.221,608,400
Nov. 30, 20202.6 Dividend
Nov. 27, 2020378.81378.81373.45374.34368.91612,300
Nov. 25, 2020377.09381.95376.23378.34372.85854,800
Nov. 24, 2020375.28378.48373.06378.48372.99959,000
Nov. 23, 2020371.54374.53369.86370.85365.47929,200
Nov. 20, 2020375.97377.24367.62368.02362.681,117,500
Nov. 19, 2020375.00377.75372.17376.46371.001,075,400
Nov. 18, 2020377.49383.47376.24377.56372.081,066,800
Nov. 17, 2020375.66380.48375.25375.90370.451,321,100
Nov. 16, 2020378.05380.69376.08377.13371.661,306,700
Nov. 13, 2020370.57376.00369.23375.14369.70921,000
Nov. 12, 2020367.50370.57365.51367.89362.55856,100
Nov. 11, 2020372.87373.33365.68369.28363.921,115,200
Nov. 10, 2020365.00373.44363.94371.28365.901,708,000
Nov. 09, 2020379.60381.52363.73363.95358.671,956,900
Nov. 06, 2020363.30363.73357.95361.27356.031,401,600
Nov. 05, 2020374.55376.50363.77364.70359.411,709,300
Nov. 04, 2020371.07381.46369.51372.16366.762,146,400
Nov. 03, 2020357.13366.20356.21363.44358.171,484,600
Nov. 02, 2020356.12359.91350.72352.42347.311,707,700
Oct. 30, 2020350.64353.73345.65350.13345.051,309,800
Oct. 29, 2020350.00356.23348.29352.44347.331,548,000
Oct. 28, 2020356.87360.00350.45350.86345.771,679,900
Oct. 27, 2020367.00367.98360.81362.43357.17977,400
Oct. 26, 2020369.43369.87362.50368.55363.211,387,200
Oct. 23, 2020371.34376.19369.01374.33368.901,178,800
Oct. 22, 2020367.50371.11365.15368.96363.611,255,100
Oct. 21, 2020372.21375.00365.00367.14361.821,931,200
Oct. 20, 2020382.59385.79371.80372.21366.811,779,200
Oct. 19, 2020387.24389.60381.67383.71378.151,181,000
Oct. 16, 2020388.49389.78386.09386.50380.89952,100
Oct. 15, 2020387.33388.87383.22386.12380.52792,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...