LMT Historical Prices | Lockheed Martin Corporation Com Stock

STI

0.41%

Lockheed Martin Corporation (LMT)

-NYSE

106.99 0.43(0.40%) 04:01 SGT|After Hours : 106.74 0.25 (0.23%) 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	106.78	107.10	106.10	106.99	1,452,000	106.99
20 May 2013	105.93	107.00	105.83	106.56	1,501,100	106.56
17 May 2013	104.53	106.41	104.53	106.41	2,610,700	106.41
16 May 2013	103.92	104.65	103.78	104.00	1,574,300	104.00
15 May 2013	101.80	104.09	101.32	104.05	2,214,200	104.05
14 May 2013	102.00	102.89	101.80	102.87	1,115,100	102.87
13 May 2013	101.88	102.25	101.50	101.89	1,327,000	101.89
10 May 2013	101.23	101.95	101.23	101.94	1,307,500	101.94
9 May 2013	102.00	102.28	101.06	101.35	2,024,000	101.35
8 May 2013	102.56	102.61	101.69	101.80	1,972,700	101.80
7 May 2013	102.25	102.89	102.03	102.88	1,459,300	102.88
6 May 2013	101.72	102.89	101.57	102.19	2,300,200	102.19
3 May 2013	101.00	102.15	100.84	102.01	2,356,600	102.01
2 May 2013	99.53	101.12	99.16	100.67	1,805,400	100.67
1 May 2013	98.90	100.24	98.77	99.35	1,957,100	99.35
30 Apr 2013	98.60	99.20	98.34	99.09	1,813,500	99.09
29 Apr 2013	98.99	99.21	98.57	99.06	1,232,000	99.06
26 Apr 2013	98.27	99.40	98.14	98.97	1,634,800	98.97
25 Apr 2013	96.04	98.65	96.00	98.27	2,109,700	98.27
24 Apr 2013	97.63	98.28	97.55	97.69	1,913,400	97.69
23 Apr 2013	98.25	99.49	95.86	97.06	2,489,300	97.06
22 Apr 2013	96.60	96.67	95.67	95.85	1,378,500	95.85
19 Apr 2013	95.50	96.50	95.36	96.28	1,487,500	96.28
18 Apr 2013	95.85	95.95	94.54	95.02	1,287,800	95.02
17 Apr 2013	95.89	96.07	94.70	95.56	1,883,900	95.56
16 Apr 2013	96.07	96.34	95.62	96.26	1,516,900	96.26
15 Apr 2013	96.56	97.15	95.24	95.44	1,636,300	95.44
12 Apr 2013	96.90	97.25	96.25	97.18	1,235,000	97.18
11 Apr 2013	96.34	97.57	96.27	97.30	1,868,000	97.30
10 Apr 2013	95.86	96.37	95.69	95.98	1,372,100	95.98
9 Apr 2013	95.32	95.51	94.31	95.41	1,432,700	95.41
8 Apr 2013	94.58	95.10	94.04	95.09	1,197,700	95.09
5 Apr 2013	94.83	95.21	94.00	94.53	2,581,700	94.53
4 Apr 2013	95.49	96.13	95.26	95.40	1,465,100	95.40
3 Apr 2013	95.28	96.46	95.04	95.09	2,627,100	95.09
2 Apr 2013	95.50	95.64	94.69	95.01	1,676,500	95.01
1 Apr 2013	96.14	96.45	94.78	95.00	2,139,300	95.00
28 Mar 2013	94.39	96.59	94.39	96.52	3,824,000	96.52
27 Mar 2013	93.24	94.67	93.04	94.47	1,904,300	94.47
26 Mar 2013	92.75	93.75	92.63	93.70	1,974,100	93.70
25 Mar 2013	92.61	93.00	91.91	92.31	1,324,400	92.31
22 Mar 2013	92.17	92.84	91.80	92.26	1,560,400	92.26
21 Mar 2013	92.00	92.45	91.65	91.68	1,571,500	91.68
20 Mar 2013	93.23	93.50	92.23	92.24	1,849,800	92.24
19 Mar 2013	92.73	93.57	92.46	92.87	1,465,500	92.87
18 Mar 2013	91.81	93.14	91.70	92.36	1,491,200	92.36
15 Mar 2013	92.09	92.80	92.02	92.74	2,516,400	92.74
14 Mar 2013	92.29	92.54	92.01	92.54	1,879,400	92.54
13 Mar 2013	90.64	92.49	90.30	92.30	2,079,100	92.30
12 Mar 2013	90.23	90.44	89.95	90.37	2,116,100	90.37
11 Mar 2013	89.79	90.58	89.70	90.54	2,104,000	90.54
8 Mar 2013	89.16	90.20	88.98	89.99	1,771,100	89.99
7 Mar 2013	88.54	89.28	88.42	88.79	1,416,200	88.79
6 Mar 2013	88.10	88.42	87.71	88.36	1,684,400	88.36
5 Mar 2013	87.10	88.09	86.90	87.81	1,492,500	87.81
4 Mar 2013	87.84	87.89	86.51	87.10	1,765,900	87.10
1 Mar 2013	87.75	88.37	87.09	88.17	1,866,200	88.17
28 Feb 2013	88.59	88.79	87.94	88.00	2,281,700	88.00
27 Feb 2013	85.91	88.58	85.91	88.33	2,665,700	88.33
Feb 27, 2013	1.15 Dividend
26 Feb 2013	88.08	88.34	87.04	87.30	12,053,400	86.15
25 Feb 2013	88.43	89.08	87.71	87.88	10,852,400	86.72
22 Feb 2013	87.90	88.67	87.65	88.12	6,849,200	86.96
21 Feb 2013	87.65	87.80	87.10	87.56	1,955,700	86.41
20 Feb 2013	87.93	88.48	87.72	87.73	2,883,900	86.57
19 Feb 2013	87.95	88.23	87.41	88.23	2,442,200	87.07
15 Feb 2013	87.08	87.87	87.05	87.87	2,562,400	86.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LMT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lockheed Martin Corporation (LMT)