Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
577.40
-0.54 (-0.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 575.00 | 582.53 | 574.44 | 577.40 | 577.40 | -0.09% | 740,009 |
| Sep 25, 2024 | 581.56 | 583.75 | 576.87 | 577.94 | 577.94 | -0.12% | 844,517 |
| Sep 24, 2024 | 578.93 | 581.16 | 576.15 | 578.63 | 578.63 | -0.32% | 690,123 |
| Sep 23, 2024 | 571.50 | 581.75 | 570.82 | 580.51 | 580.51 | 1.50% | 884,699 |
| Sep 20, 2024 | 563.08 | 573.50 | 562.94 | 571.92 | 571.92 | 1.19% | 3,794,353 |
| Sep 19, 2024 | 566.47 | 567.53 | 562.16 | 565.18 | 565.18 | -0.05% | 917,669 |
| Sep 18, 2024 | 566.32 | 569.54 | 562.28 | 565.49 | 565.49 | -0.27% | 731,817 |
| Sep 17, 2024 | 566.66 | 568.11 | 563.60 | 567.01 | 567.01 | -1.03% | 739,890 |
| Sep 16, 2024 | 574.41 | 577.00 | 568.99 | 572.92 | 572.92 | 0.53% | 597,813 |
| Sep 13, 2024 | 567.00 | 572.46 | 564.53 | 569.91 | 569.91 | 0.29% | 638,809 |
| Sep 12, 2024 | 565.00 | 568.97 | 563.90 | 568.27 | 568.27 | 0.23% | 739,418 |
| Sep 11, 2024 | 571.20 | 572.41 | 561.07 | 566.96 | 566.96 | -0.91% | 809,242 |
| Sep 10, 2024 | 577.56 | 577.85 | 570.42 | 572.19 | 572.19 | -0.76% | 756,528 |
| Sep 9, 2024 | 567.51 | 578.00 | 567.48 | 576.57 | 576.57 | 1.75% | 810,168 |
| Sep 6, 2024 | 569.05 | 572.11 | 564.95 | 566.63 | 566.63 | -0.34% | 976,688 |
| Sep 5, 2024 | 575.20 | 575.92 | 564.41 | 568.59 | 568.59 | -1.08% | 841,029 |
| Sep 4, 2024 | 569.34 | 578.73 | 568.72 | 574.78 | 574.78 | 1.33% | 893,848 |
| Sep 3, 2024 | 567.33 | 572.00 | 565.19 | 567.22 | 567.22 | -0.15% | 1,267,110 |
| Aug 30, 2024 | 564.97 | 569.09 | 562.55 | 568.10 | 564.96 | 0.22% | 1,082,809 |
| Aug 29, 2024 | 564.00 | 568.57 | 563.00 | 566.85 | 563.72 | 0.51% | 662,462 |
| Aug 28, 2024 | 562.20 | 568.73 | 561.78 | 563.98 | 560.87 | 0.64% | 829,310 |
| Aug 27, 2024 | 559.45 | 562.19 | 557.02 | 560.41 | 557.32 | 0.41% | 749,831 |
| Aug 26, 2024 | 556.11 | 560.14 | 556.11 | 558.10 | 555.02 | 0.56% | 795,360 |
| Aug 23, 2024 | 558.00 | 558.87 | 552.78 | 555.01 | 551.95 | -0.36% | 870,355 |
| Aug 22, 2024 | 554.18 | 558.18 | 553.27 | 557.03 | 553.95 | 0.59% | 774,578 |
| Aug 21, 2024 | 558.38 | 559.99 | 553.31 | 553.76 | 550.70 | -0.58% | 883,062 |
| Aug 20, 2024 | 557.97 | 558.90 | 550.96 | 557.01 | 553.93 | -0.25% | 972,254 |
| Aug 19, 2024 | 555.32 | 562.76 | 555.25 | 558.39 | 555.31 | -0.31% | 709,735 |
| Aug 16, 2024 | 561.30 | 562.43 | 557.00 | 560.13 | 557.04 | -0.03% | 912,022 |
| Aug 15, 2024 | 561.80 | 564.08 | 558.83 | 560.29 | 557.20 | -0.52% | 974,590 |
| Aug 14, 2024 | 558.08 | 564.22 | 557.00 | 563.22 | 560.11 | 0.68% | 796,727 |
| Aug 13, 2024 | 556.90 | 559.69 | 552.31 | 559.42 | 556.33 | 0.45% | 793,610 |
| Aug 12, 2024 | 551.07 | 557.56 | 550.40 | 556.91 | 553.83 | 0.97% | 793,920 |
| Aug 9, 2024 | 552.16 | 553.61 | 548.13 | 551.58 | 548.53 | -0.01% | 825,286 |
| Aug 8, 2024 | 545.51 | 553.69 | 543.69 | 551.62 | 548.57 | 0.57% | 846,337 |
| Aug 7, 2024 | 539.87 | 552.17 | 536.74 | 548.51 | 545.48 | 1.28% | 1,306,584 |
| Aug 6, 2024 | 545.98 | 549.48 | 541.14 | 541.56 | 538.57 | -0.70% | 1,033,745 |
| Aug 5, 2024 | 553.16 | 562.60 | 538.24 | 545.38 | 542.37 | -0.62% | 1,683,773 |
| Aug 2, 2024 | 551.12 | 561.12 | 541.39 | 548.77 | 545.74 | -0.02% | 1,484,756 |
| Aug 1, 2024 | 544.04 | 549.12 | 540.69 | 548.86 | 545.83 | 1.28% | 1,271,748 |
| Jul 31, 2024 | 543.00 | 547.00 | 538.18 | 541.92 | 538.93 | 0.79% | 1,481,529 |
| Jul 30, 2024 | 527.95 | 538.46 | 525.03 | 537.66 | 534.69 | 1.90% | 1,234,234 |
| Jul 29, 2024 | 523.00 | 529.46 | 519.26 | 527.64 | 524.73 | 0.54% | 961,345 |
| Jul 26, 2024 | 522.29 | 528.64 | 520.01 | 524.80 | 521.90 | 0.65% | 1,141,310 |
| Jul 25, 2024 | 515.00 | 526.69 | 512.87 | 521.40 | 518.52 | 1.20% | 1,923,901 |
| Jul 24, 2024 | 505.00 | 519.59 | 501.41 | 515.20 | 512.36 | 2.77% | 2,580,066 |
| Jul 23, 2024 | 488.84 | 501.77 | 482.86 | 501.29 | 498.52 | 5.63% | 2,579,132 |
| Jul 22, 2024 | 475.00 | 476.13 | 472.85 | 474.59 | 471.97 | -0.07% | 881,562 |
| Jul 19, 2024 | 479.54 | 479.54 | 472.81 | 474.92 | 472.30 | -0.23% | 889,361 |
| Jul 18, 2024 | 474.50 | 480.86 | 473.02 | 476.00 | 473.37 | -0.01% | 981,061 |
| Jul 17, 2024 | 470.00 | 476.78 | 469.71 | 476.07 | 473.44 | 1.60% | 1,123,060 |
| Jul 16, 2024 | 463.75 | 469.19 | 463.75 | 468.58 | 465.99 | 1.01% | 736,547 |
| Jul 15, 2024 | 466.71 | 467.25 | 462.78 | 463.88 | 461.32 | 0.03% | 783,092 |
| Jul 12, 2024 | 462.36 | 464.90 | 459.53 | 463.73 | 461.17 | 0.73% | 579,436 |
| Jul 11, 2024 | 459.92 | 465.77 | 456.11 | 460.38 | 457.84 | -0.14% | 1,132,976 |
| Jul 10, 2024 | 460.37 | 461.39 | 457.25 | 461.01 | 458.46 | 0.15% | 655,973 |
| Jul 9, 2024 | 461.70 | 462.62 | 459.76 | 460.30 | 457.76 | -0.32% | 537,209 |
| Jul 8, 2024 | 462.68 | 464.57 | 461.12 | 461.76 | 459.21 | -0.09% | 447,867 |
| Jul 5, 2024 | 464.98 | 465.00 | 459.69 | 462.16 | 459.61 | -0.83% | 631,595 |
| Jul 3, 2024 | 465.49 | 466.47 | 464.13 | 466.03 | 463.46 | 0.07% | 313,283 |
| Jul 2, 2024 | 465.60 | 466.67 | 464.02 | 465.70 | 463.13 | -0.16% | 502,492 |
| Jul 1, 2024 | 470.77 | 471.68 | 464.76 | 466.44 | 463.86 | -0.14% | 562,562 |
| Jun 28, 2024 | 470.05 | 471.75 | 464.87 | 467.10 | 464.52 | -0.01% | 3,472,549 |
| Jun 27, 2024 | 468.88 | 468.88 | 465.31 | 467.13 | 464.55 | 0.03% | 871,215 |
| Jun 26, 2024 | 467.00 | 468.10 | 463.72 | 466.99 | 464.41 | -0.23% | 932,061 |
| Jun 25, 2024 | 470.82 | 471.62 | 466.66 | 468.07 | 465.49 | -0.73% | 715,816 |
| Jun 24, 2024 | 468.96 | 475.69 | 467.82 | 471.51 | 468.91 | 0.84% | 1,031,607 |
| Jun 21, 2024 | 467.15 | 469.80 | 463.65 | 467.60 | 465.02 | 0.27% | 3,365,244 |
| Jun 20, 2024 | 460.00 | 467.49 | 459.16 | 466.34 | 463.77 | 1.38% | 1,041,412 |
| Jun 18, 2024 | 459.80 | 460.70 | 457.39 | 460.00 | 457.46 | 0.22% | 658,084 |
| Jun 17, 2024 | 457.75 | 459.19 | 456.31 | 459.01 | 456.48 | 0.15% | 669,784 |
| Jun 14, 2024 | 456.50 | 458.56 | 454.44 | 458.34 | 455.81 | -0.05% | 702,880 |
| Jun 13, 2024 | 458.64 | 459.75 | 456.01 | 458.56 | 456.03 | -0.12% | 742,025 |
| Jun 12, 2024 | 462.30 | 463.23 | 457.67 | 459.11 | 456.57 | -0.80% | 1,026,596 |
| Jun 11, 2024 | 465.68 | 466.58 | 462.58 | 462.80 | 460.24 | -1.00% | 908,416 |
| Jun 10, 2024 | 470.75 | 470.75 | 465.76 | 467.46 | 464.88 | -0.57% | 900,460 |
| Jun 7, 2024 | 468.81 | 475.29 | 468.62 | 470.13 | 467.53 | 0.32% | 1,042,800 |
| Jun 6, 2024 | 465.23 | 469.79 | 464.35 | 468.62 | 466.03 | 0.73% | 768,313 |
| Jun 5, 2024 | 468.42 | 468.85 | 463.62 | 465.23 | 462.66 | -0.78% | 915,412 |
| Jun 4, 2024 | 467.51 | 470.16 | 466.16 | 468.89 | 466.30 | 0.28% | 845,778 |
| Jun 3, 2024 | 466.00 | 470.52 | 465.01 | 467.60 | 465.02 | -0.58% | 990,132 |
| May 31, 2024 | 460.90 | 470.36 | 459.49 | 470.34 | 464.61 | 2.04% | 1,651,560 |
| May 30, 2024 | 455.00 | 462.94 | 455.00 | 460.94 | 455.33 | 1.82% | 1,173,703 |
| May 29, 2024 | 455.98 | 456.00 | 451.80 | 452.72 | 447.21 | -1.26% | 1,267,964 |
| May 28, 2024 | 465.61 | 466.00 | 457.25 | 458.48 | 452.90 | -1.90% | 1,150,758 |
| May 24, 2024 | 467.67 | 468.66 | 465.47 | 467.35 | 461.66 | 0.06% | 513,802 |
| May 23, 2024 | 468.09 | 469.68 | 466.23 | 467.08 | 461.39 | -0.56% | 866,955 |
| May 22, 2024 | 467.47 | 469.90 | 466.78 | 469.71 | 463.99 | 0.30% | 548,809 |
| May 21, 2024 | 468.00 | 469.12 | 466.84 | 468.31 | 462.61 | 0.26% | 558,976 |
| May 20, 2024 | 467.77 | 468.77 | 464.92 | 467.08 | 461.39 | 0.19% | 735,291 |
| May 17, 2024 | 465.84 | 467.00 | 463.15 | 466.20 | 460.52 | 0.29% | 677,219 |
| May 16, 2024 | 463.60 | 468.32 | 453.00 | 464.83 | 459.17 | 0.16% | 1,130,786 |
| May 15, 2024 | 466.28 | 467.40 | 463.51 | 464.08 | 458.43 | -0.66% | 804,062 |
| May 14, 2024 | 471.11 | 471.11 | 466.80 | 467.18 | 461.49 | -0.72% | 565,691 |
| May 13, 2024 | 469.88 | 472.35 | 469.50 | 470.56 | 464.83 | 0.36% | 634,358 |
| May 10, 2024 | 469.00 | 470.62 | 467.98 | 468.88 | 463.17 | 0.10% | 482,564 |
| May 9, 2024 | 466.08 | 468.76 | 465.21 | 468.39 | 462.69 | 0.48% | 595,046 |
| May 8, 2024 | 467.50 | 468.00 | 463.78 | 466.16 | 460.48 | -0.11% | 599,051 |
| May 7, 2024 | 464.00 | 466.81 | 463.16 | 466.68 | 461.00 | 0.84% | 723,436 |
| May 6, 2024 | 463.16 | 463.50 | 460.18 | 462.78 | 457.15 | 0.19% | 796,391 |