U.S. markets open in 3 hours 1 minute
F S&P 500
4,559.00 -2.00 (-0.04%) F Dow Jones
35,382.00 +9.00 (+0.03%) F Nasdaq
16,002.75 -6.00 (-0.04%) E-mini Russell 2000 Index Futur
1,805.40 +1.20 (+0.07%) Petróleo
75.63 +0.77 (+1.03%) Oro
2,014.80 +2.40 (+0.12%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 nov 2023 | 451.86 | 452.83 | 445.43 | 445.49 | 445.49 | 1,496,900 |
| 24 nov 2023 | 451.69 | 452.59 | 449.74 | 452.01 | 452.01 | 326,600 |
| 22 nov 2023 | 447.50 | 451.70 | 447.50 | 450.40 | 450.40 | 833,800 |
| 21 nov 2023 | 445.00 | 448.57 | 444.16 | 448.15 | 448.15 | 1,177,800 |
| 20 nov 2023 | 444.03 | 445.59 | 440.76 | 443.81 | 443.81 | 982,000 |
| 17 nov 2023 | 446.64 | 447.23 | 444.22 | 444.68 | 444.68 | 898,600 |
| 16 nov 2023 | 445.80 | 447.67 | 443.55 | 445.59 | 445.59 | 912,900 |
| 15 nov 2023 | 443.47 | 448.01 | 443.47 | 445.14 | 445.14 | 1,098,400 |
| 14 nov 2023 | 443.00 | 446.73 | 441.86 | 444.22 | 444.22 | 1,336,800 |
| 13 nov 2023 | 445.00 | 448.57 | 443.29 | 445.03 | 445.03 | 1,003,800 |
| 10 nov 2023 | 444.01 | 445.83 | 440.97 | 444.87 | 444.87 | 1,525,400 |
| 09 nov 2023 | 445.41 | 445.61 | 439.68 | 442.46 | 442.46 | 1,775,500 |
| 08 nov 2023 | 450.15 | 451.77 | 444.03 | 444.66 | 444.66 | 1,386,400 |
| 07 nov 2023 | 453.16 | 453.16 | 449.69 | 450.15 | 450.15 | 1,220,100 |
| 06 nov 2023 | 454.84 | 454.84 | 450.64 | 451.16 | 451.16 | 1,440,800 |
| 03 nov 2023 | 455.11 | 457.76 | 451.13 | 453.34 | 453.34 | 1,365,400 |
| 02 nov 2023 | 450.75 | 458.22 | 450.75 | 458.04 | 458.04 | 1,242,000 |
| 01 nov 2023 | 456.33 | 456.70 | 451.46 | 452.38 | 452.38 | 1,267,000 |
| 31 oct 2023 | 447.30 | 455.13 | 445.41 | 454.64 | 454.64 | 1,418,700 |
| 30 oct 2023 | 444.42 | 446.86 | 442.80 | 445.84 | 445.84 | 948,800 |
| 27 oct 2023 | 443.42 | 447.66 | 440.24 | 443.39 | 443.39 | 1,288,400 |
| 26 oct 2023 | 448.01 | 451.09 | 443.68 | 445.97 | 445.97 | 1,432,000 |
| 25 oct 2023 | 444.34 | 449.38 | 443.68 | 447.69 | 447.69 | 1,228,900 |
| 24 oct 2023 | 449.13 | 450.61 | 440.34 | 440.90 | 440.90 | 1,367,100 |
| 23 oct 2023 | 444.21 | 452.06 | 443.49 | 446.16 | 446.16 | 1,502,400 |
| 20 oct 2023 | 451.37 | 452.60 | 444.01 | 444.17 | 444.17 | 1,714,600 |
| 19 oct 2023 | 443.66 | 449.67 | 442.19 | 449.18 | 449.18 | 2,012,400 |
| 18 oct 2023 | 443.31 | 447.89 | 440.27 | 446.07 | 446.07 | 2,024,100 |
| 17 oct 2023 | 436.56 | 452.79 | 435.13 | 441.13 | 441.13 | 3,103,900 |
| 16 oct 2023 | 439.42 | 443.50 | 434.39 | 440.41 | 440.41 | 1,931,300 |
| 13 oct 2023 | 438.53 | 443.12 | 434.67 | 441.06 | 441.06 | 1,519,300 |
| 12 oct 2023 | 438.05 | 439.09 | 430.11 | 434.14 | 434.14 | 1,121,900 |
| 11 oct 2023 | 434.72 | 438.80 | 433.30 | 436.65 | 436.65 | 1,419,500 |
| 10 oct 2023 | 441.52 | 442.62 | 432.53 | 435.10 | 435.10 | 2,626,200 |
| 09 oct 2023 | 428.72 | 436.60 | 423.39 | 436.53 | 436.53 | 5,343,700 |
| 06 oct 2023 | 395.40 | 402.42 | 393.77 | 400.73 | 400.73 | 1,135,000 |
| 05 oct 2023 | 400.96 | 401.43 | 394.62 | 397.35 | 397.35 | 1,162,800 |
| 04 oct 2023 | 400.66 | 402.00 | 397.11 | 401.33 | 401.33 | 1,243,400 |
| 03 oct 2023 | 407.39 | 407.50 | 402.59 | 403.83 | 403.83 | 899,200 |
| 02 oct 2023 | 408.96 | 410.99 | 405.89 | 407.82 | 407.82 | 733,200 |
| 29 sept 2023 | 410.96 | 411.45 | 407.59 | 408.96 | 408.96 | 763,800 |
| 28 sept 2023 | 409.90 | 412.86 | 408.82 | 410.96 | 410.96 | 819,700 |
| 27 sept 2023 | 409.18 | 410.00 | 405.72 | 408.72 | 408.72 | 1,317,700 |
| 26 sept 2023 | 410.63 | 411.27 | 407.75 | 408.75 | 408.75 | 1,108,000 |
| 25 sept 2023 | 413.23 | 413.95 | 411.51 | 412.90 | 412.90 | 748,300 |
| 22 sept 2023 | 415.94 | 417.50 | 413.23 | 413.65 | 413.65 | 1,453,300 |
| 21 sept 2023 | 425.73 | 426.61 | 417.19 | 417.54 | 417.54 | 1,669,400 |
| 20 sept 2023 | 426.95 | 430.85 | 426.67 | 426.95 | 426.95 | 1,044,100 |
| 19 sept 2023 | 430.25 | 431.08 | 425.06 | 425.31 | 425.31 | 862,300 |
| 18 sept 2023 | 427.66 | 431.45 | 426.60 | 429.86 | 429.86 | 951,200 |
| 15 sept 2023 | 423.91 | 428.88 | 423.71 | 424.05 | 424.05 | 1,678,500 |
| 14 sept 2023 | 420.73 | 426.66 | 420.73 | 425.89 | 425.89 | 992,400 |
| 13 sept 2023 | 419.82 | 422.25 | 418.58 | 420.99 | 420.99 | 971,500 |
| 12 sept 2023 | 419.54 | 420.11 | 415.94 | 417.83 | 417.83 | 1,307,700 |
| 11 sept 2023 | 422.22 | 422.73 | 416.52 | 420.66 | 420.66 | 1,618,300 |
| 08 sept 2023 | 426.33 | 426.44 | 422.25 | 423.09 | 423.09 | 1,162,300 |
| 07 sept 2023 | 424.00 | 427.78 | 422.00 | 425.94 | 425.94 | 1,195,700 |
| 06 sept 2023 | 440.24 | 441.34 | 423.66 | 423.94 | 423.94 | 2,548,000 |
| 05 sept 2023 | 448.00 | 448.33 | 445.05 | 445.19 | 445.19 | 854,000 |
| 01 sept 2023 | 450.32 | 451.89 | 447.78 | 448.18 | 448.18 | 668,600 |
| 31 ago 2023 | 450.82 | 453.62 | 448.14 | 448.35 | 448.35 | 826,300 |
| 31 ago 2023 | 3 Dividendo | |||||
| 30 ago 2023 | 449.44 | 455.92 | 448.49 | 452.41 | 449.41 | 875,900 |
| 29 ago 2023 | 452.32 | 453.26 | 444.49 | 448.40 | 445.43 | 1,053,700 |
| 28 ago 2023 | 450.81 | 453.33 | 450.27 | 452.32 | 449.32 | 641,000 |
| 25 ago 2023 | 455.26 | 455.26 | 449.06 | 451.09 | 448.10 | 785,200 |
| 24 ago 2023 | 453.26 | 457.67 | 452.44 | 452.55 | 449.55 | 697,800 |
| 23 ago 2023 | 454.58 | 454.89 | 452.09 | 454.57 | 451.56 | 1,043,200 |
| 22 ago 2023 | 451.74 | 453.89 | 450.46 | 452.94 | 449.94 | 671,800 |
| 21 ago 2023 | 449.84 | 453.03 | 449.00 | 451.49 | 448.50 | 573,500 |
| 18 ago 2023 | 445.42 | 455.37 | 445.38 | 450.06 | 447.08 | 1,074,100 |
| 17 ago 2023 | 446.64 | 450.22 | 446.44 | 446.68 | 443.72 | 635,800 |
| 16 ago 2023 | 442.86 | 447.03 | 442.30 | 445.13 | 442.18 | 822,000 |
| 15 ago 2023 | 448.00 | 450.00 | 443.28 | 443.58 | 440.64 | 725,300 |
| 14 ago 2023 | 454.59 | 455.61 | 449.66 | 450.08 | 447.10 | 752,300 |
| 11 ago 2023 | 451.18 | 454.09 | 450.52 | 454.05 | 451.04 | 690,500 |
| 10 ago 2023 | 452.00 | 453.97 | 449.26 | 450.05 | 447.07 | 688,700 |
| 09 ago 2023 | 450.08 | 454.05 | 449.99 | 452.81 | 449.81 | 1,211,700 |
| 08 ago 2023 | 449.00 | 450.51 | 447.57 | 449.47 | 446.49 | 791,600 |
| 07 ago 2023 | 447.32 | 450.47 | 446.28 | 449.78 | 446.80 | 746,800 |
| 04 ago 2023 | 448.58 | 450.29 | 445.31 | 445.72 | 442.76 | 846,800 |
| 03 ago 2023 | 447.32 | 450.20 | 445.98 | 447.92 | 444.95 | 1,240,700 |
| 02 ago 2023 | 451.28 | 453.13 | 447.91 | 448.56 | 445.59 | 905,700 |
| 01 ago 2023 | 447.03 | 453.12 | 446.90 | 451.28 | 448.29 | 1,047,900 |
| 31 jul 2023 | 449.71 | 449.71 | 444.63 | 446.37 | 443.41 | 1,806,000 |
| 28 jul 2023 | 448.00 | 450.65 | 446.49 | 449.00 | 446.02 | 1,163,100 |
| 27 jul 2023 | 451.50 | 452.42 | 445.32 | 448.64 | 445.67 | 1,603,600 |
| 26 jul 2023 | 454.33 | 457.05 | 451.87 | 452.81 | 449.81 | 1,322,300 |
| 25 jul 2023 | 452.43 | 454.76 | 447.42 | 454.15 | 451.14 | 1,207,800 |
| 24 jul 2023 | 456.00 | 457.95 | 454.04 | 456.80 | 453.77 | 892,200 |
| 21 jul 2023 | 454.81 | 456.94 | 453.35 | 454.76 | 451.74 | 934,300 |
| 20 jul 2023 | 452.63 | 458.20 | 452.00 | 456.01 | 452.99 | 1,353,800 |
| 19 jul 2023 | 457.00 | 459.28 | 448.11 | 451.51 | 448.52 | 2,141,500 |
| 18 jul 2023 | 474.37 | 479.50 | 454.28 | 455.70 | 452.68 | 3,122,600 |
| 17 jul 2023 | 466.29 | 473.99 | 465.62 | 469.97 | 466.85 | 1,886,300 |
| 14 jul 2023 | 466.00 | 466.52 | 462.36 | 464.31 | 461.23 | 932,900 |
| 13 jul 2023 | 461.00 | 467.44 | 460.33 | 466.38 | 463.29 | 821,700 |
| 12 jul 2023 | 467.20 | 467.22 | 461.12 | 461.96 | 458.90 | 1,067,100 |
| 11 jul 2023 | 461.27 | 467.10 | 459.79 | 466.29 | 463.20 | 709,200 |
| 10 jul 2023 | 458.50 | 462.59 | 458.05 | 460.38 | 457.33 | 718,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.