Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 522.29 | 528.64 | 520.01 | 524.80 | 524.80 | 1,141,000 |
| 25 jul 2024 | 515.00 | 526.69 | 512.87 | 521.40 | 521.40 | 1,923,900 |
| 24 jul 2024 | 505.00 | 519.59 | 501.41 | 515.20 | 515.20 | 2,580,100 |
| 23 jul 2024 | 488.84 | 501.77 | 482.86 | 501.29 | 501.29 | 2,579,100 |
| 22 jul 2024 | 475.00 | 476.13 | 472.85 | 474.59 | 474.59 | 881,600 |
| 19 jul 2024 | 479.54 | 479.54 | 472.81 | 474.92 | 474.92 | 889,400 |
| 18 jul 2024 | 474.50 | 480.86 | 473.02 | 476.00 | 476.00 | 981,100 |
| 17 jul 2024 | 470.00 | 476.78 | 469.70 | 476.07 | 476.07 | 1,123,100 |
| 16 jul 2024 | 463.75 | 469.19 | 463.75 | 468.58 | 468.58 | 736,400 |
| 15 jul 2024 | 466.71 | 467.25 | 462.78 | 463.88 | 463.88 | 783,000 |
| 12 jul 2024 | 462.36 | 464.90 | 459.53 | 463.73 | 463.73 | 579,400 |
| 11 jul 2024 | 459.92 | 465.77 | 456.11 | 460.38 | 460.38 | 1,132,900 |
| 10 jul 2024 | 460.37 | 461.39 | 457.25 | 461.01 | 461.01 | 656,000 |
| 09 jul 2024 | 461.70 | 462.62 | 459.76 | 460.30 | 460.30 | 537,100 |
| 08 jul 2024 | 462.68 | 464.57 | 461.12 | 461.76 | 461.76 | 447,700 |
| 05 jul 2024 | 464.98 | 465.00 | 459.69 | 462.16 | 462.16 | 631,400 |
| 03 jul 2024 | 465.49 | 466.47 | 464.13 | 466.03 | 466.03 | 313,300 |
| 02 jul 2024 | 465.60 | 466.67 | 464.02 | 465.70 | 465.70 | 502,500 |
| 01 jul 2024 | 470.77 | 471.68 | 464.76 | 466.44 | 466.44 | 562,500 |
| 28 jun 2024 | 470.05 | 471.75 | 464.87 | 467.10 | 467.10 | 3,472,500 |
| 27 jun 2024 | 468.88 | 468.88 | 465.31 | 467.13 | 467.13 | 871,000 |
| 26 jun 2024 | 467.00 | 468.10 | 463.72 | 466.99 | 466.99 | 932,100 |
| 25 jun 2024 | 470.82 | 471.62 | 466.66 | 468.07 | 468.07 | 715,800 |
| 24 jun 2024 | 468.96 | 475.69 | 467.82 | 471.51 | 471.51 | 1,031,500 |
| 21 jun 2024 | 467.15 | 469.80 | 463.65 | 467.60 | 467.60 | 3,365,200 |
| 20 jun 2024 | 460.00 | 467.49 | 459.16 | 466.34 | 466.34 | 1,041,400 |
| 18 jun 2024 | 459.80 | 460.70 | 457.39 | 460.00 | 460.00 | 657,900 |
| 17 jun 2024 | 457.75 | 459.19 | 456.31 | 459.01 | 459.01 | 669,700 |
| 14 jun 2024 | 456.50 | 458.56 | 454.44 | 458.34 | 458.34 | 702,800 |
| 13 jun 2024 | 458.64 | 459.75 | 456.01 | 458.56 | 458.56 | 742,000 |
| 12 jun 2024 | 462.30 | 463.23 | 457.67 | 459.11 | 459.11 | 1,026,400 |
| 11 jun 2024 | 465.68 | 466.58 | 462.58 | 462.80 | 462.80 | 908,300 |
| 10 jun 2024 | 470.75 | 470.75 | 465.76 | 467.46 | 467.46 | 900,400 |
| 07 jun 2024 | 468.81 | 475.29 | 468.62 | 470.13 | 470.13 | 1,042,800 |
| 06 jun 2024 | 465.23 | 469.79 | 464.35 | 468.62 | 468.62 | 768,100 |
| 05 jun 2024 | 468.42 | 468.85 | 463.62 | 465.23 | 465.23 | 915,300 |
| 04 jun 2024 | 467.51 | 470.16 | 466.16 | 468.89 | 468.89 | 845,800 |
| 03 jun 2024 | 466.00 | 470.52 | 465.01 | 467.60 | 467.60 | 990,100 |
| 03 jun 2024 | 3.15 Dividendo | |||||
| 31 may 2024 | 460.90 | 470.36 | 459.49 | 470.34 | 467.19 | 1,651,600 |
| 30 may 2024 | 455.00 | 462.94 | 455.00 | 460.94 | 457.85 | 1,173,600 |
| 29 may 2024 | 455.98 | 456.00 | 451.80 | 452.72 | 449.69 | 1,268,000 |
| 28 may 2024 | 465.61 | 466.00 | 457.25 | 458.48 | 455.41 | 1,150,400 |
| 24 may 2024 | 467.67 | 468.66 | 465.47 | 467.35 | 464.22 | 513,700 |
| 23 may 2024 | 468.09 | 469.68 | 466.23 | 467.08 | 463.95 | 867,000 |
| 22 may 2024 | 467.47 | 469.90 | 466.78 | 469.71 | 466.56 | 548,700 |
| 21 may 2024 | 468.00 | 469.12 | 466.84 | 468.31 | 465.17 | 558,900 |
| 20 may 2024 | 467.77 | 468.77 | 464.92 | 467.08 | 463.95 | 735,200 |
| 17 may 2024 | 465.84 | 467.00 | 463.15 | 466.20 | 463.08 | 677,200 |
| 16 may 2024 | 463.60 | 468.32 | 453.00 | 464.83 | 461.72 | 1,130,800 |
| 15 may 2024 | 466.28 | 467.40 | 463.51 | 464.08 | 460.97 | 803,900 |
| 14 may 2024 | 471.11 | 471.11 | 466.80 | 467.18 | 464.05 | 565,500 |
| 13 may 2024 | 469.88 | 472.35 | 469.50 | 470.56 | 467.41 | 634,300 |
| 10 may 2024 | 469.00 | 470.62 | 467.98 | 468.88 | 465.74 | 482,500 |
| 09 may 2024 | 466.08 | 468.76 | 465.21 | 468.39 | 465.25 | 594,800 |
| 08 may 2024 | 467.50 | 468.00 | 463.78 | 466.16 | 463.04 | 599,000 |
| 07 may 2024 | 464.00 | 466.81 | 463.16 | 466.68 | 463.55 | 723,400 |
| 06 may 2024 | 463.16 | 463.50 | 460.18 | 462.78 | 459.68 | 796,300 |
| 03 may 2024 | 462.93 | 462.93 | 457.17 | 461.91 | 458.82 | 910,700 |
| 02 may 2024 | 461.10 | 463.60 | 459.00 | 463.20 | 460.10 | 1,011,400 |
| 01 may 2024 | 462.61 | 465.40 | 460.56 | 461.73 | 458.64 | 994,700 |
| 30 abr 2024 | 467.08 | 467.98 | 463.62 | 464.93 | 461.82 | 711,800 |
| 29 abr 2024 | 461.99 | 467.65 | 461.96 | 467.55 | 464.42 | 951,500 |
| 26 abr 2024 | 463.90 | 466.00 | 459.17 | 461.29 | 458.20 | 858,000 |
| 25 abr 2024 | 457.95 | 465.60 | 457.53 | 464.78 | 461.67 | 927,700 |
| 24 abr 2024 | 462.70 | 463.69 | 456.06 | 459.14 | 456.07 | 1,018,900 |
| 23 abr 2024 | 466.11 | 473.54 | 457.66 | 460.08 | 457.00 | 1,789,500 |
| 22 abr 2024 | 465.23 | 469.54 | 460.41 | 461.33 | 458.24 | 1,820,900 |
| 19 abr 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 460.76 | 1,387,500 |
| 18 abr 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 453.04 | 714,900 |
| 17 abr 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 453.00 | 848,300 |
| 16 abr 2024 | 454.71 | 458.85 | 453.63 | 454.31 | 451.27 | 1,452,300 |
| 15 abr 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 450.05 | 2,442,100 |
| 12 abr 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 447.38 | 1,250,100 |
| 11 abr 2024 | 451.50 | 453.75 | 448.95 | 452.32 | 449.29 | 942,800 |
| 10 abr 2024 | 444.69 | 452.61 | 442.84 | 451.71 | 448.68 | 1,247,700 |
| 09 abr 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 444.57 | 842,800 |
| 08 abr 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 449.35 | 751,100 |
| 05 abr 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 452.33 | 891,500 |
| 04 abr 2024 | 450.26 | 455.98 | 447.15 | 454.04 | 451.00 | 1,398,300 |
| 03 abr 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 444.90 | 758,600 |
| 02 abr 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 450.20 | 837,900 |
| 01 abr 2024 | 454.14 | 455.36 | 451.22 | 452.79 | 449.76 | 717,100 |
| 28 mar 2024 | 456.80 | 457.11 | 453.95 | 454.87 | 451.82 | 1,119,500 |
| 27 mar 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 453.72 | 1,277,700 |
| 26 mar 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 443.00 | 766,700 |
| 25 mar 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 443.32 | 775,000 |
| 22 mar 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 442.89 | 1,007,600 |
| 21 mar 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 440.19 | 912,100 |
| 20 mar 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 437.46 | 845,000 |
| 19 mar 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 434.26 | 898,700 |
| 18 mar 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 430.30 | 965,300 |
| 15 mar 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 432.90 | 5,151,300 |
| 14 mar 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 432.85 | 1,153,600 |
| 13 mar 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 431.69 | 987,100 |
| 12 mar 2024 | 432.92 | 435.78 | 432.35 | 434.91 | 432.00 | 825,100 |
| 11 mar 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 431.84 | 951,000 |
| 08 mar 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 430.00 | 762,800 |
| 07 mar 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 427.11 | 1,085,800 |
| 06 mar 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 430.58 | 775,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.