Mercado abrirá em 9 h 50 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
467,08+0,88 (+0,19%)
No fechamento: 04:00PM EDT
467,59 +0,51 (+0,11%)
Pós-fechamento: 07:48PM EDT
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024467,77468,77464,92467,08467,08735.200
17 de mai. de 2024465,84467,00463,15466,20466,20677.200
16 de mai. de 2024463,60468,32453,00464,83464,831.130.800
15 de mai. de 2024466,28467,40463,51464,08464,08803.900
14 de mai. de 2024471,11471,11466,80467,18467,18565.500
13 de mai. de 2024469,88472,35469,50470,56470,56634.300
10 de mai. de 2024469,00470,62467,98468,88468,88482.500
09 de mai. de 2024466,08468,76465,21468,39468,39594.800
08 de mai. de 2024467,50468,00463,78466,16466,16599.000
07 de mai. de 2024464,00466,81463,16466,68466,68723.400
06 de mai. de 2024463,16463,50460,18462,78462,78796.300
03 de mai. de 2024462,93462,93457,17461,91461,91910.700
02 de mai. de 2024461,10463,60459,00463,20463,201.011.400
01 de mai. de 2024462,61465,40460,56461,73461,73994.700
30 de abr. de 2024467,08467,98463,62464,93464,93711.800
29 de abr. de 2024461,99467,65461,96467,55467,55951.500
26 de abr. de 2024463,90466,00459,17461,29461,29858.000
25 de abr. de 2024457,95465,60457,53464,78464,78927.700
24 de abr. de 2024462,70463,69456,06459,14459,141.018.900
23 de abr. de 2024466,11473,54457,66460,08460,081.789.500
22 de abr. de 2024465,23469,54460,41461,33461,331.820.900
19 de abr. de 2024457,80465,36457,28463,87463,871.387.500
18 de abr. de 2024454,84458,05454,27456,09456,09714.900
17 de abr. de 2024456,71457,24451,73456,05456,05848.300
16 de abr. de 2024454,71458,85453,63454,31454,311.452.300
15 de abr. de 2024458,99459,30451,63453,08453,082.442.100
12 de abr. de 2024454,11457,98450,11450,40450,401.250.100
11 de abr. de 2024451,50453,75448,95452,32452,32942.800
10 de abr. de 2024444,69452,61442,84451,71451,711.247.700
09 de abr. de 2024448,69452,06446,18447,57447,57842.800
08 de abr. de 2024456,00457,00452,27452,38452,38751.100
05 de abr. de 2024452,41455,57449,85455,38455,38891.500
04 de abr. de 2024450,26455,98447,15454,04454,041.398.300
03 de abr. de 2024452,92454,15447,59447,90447,90758.600
02 de abr. de 2024453,63455,69452,56453,24453,24837.900
01 de abr. de 2024454,14455,36451,22452,79452,79717.100
28 de mar. de 2024456,80457,11453,95454,87454,871.119.500
27 de mar. de 2024447,88457,11447,86456,78456,781.277.700
26 de mar. de 2024446,50448,62445,86445,99445,99766.700
25 de mar. de 2024447,86448,55444,81446,31446,31775.000
22 de mar. de 2024444,50446,25443,67445,88445,881.007.600
21 de mar. de 2024441,36443,89439,33443,16443,16912.100
20 de mar. de 2024437,03440,96436,56440,41440,41845.000
19 de mar. de 2024435,25437,29433,98437,19437,19898.700
18 de mar. de 2024435,82436,09431,68433,20433,20965.300
15 de mar. de 2024433,15438,21433,15435,82435,825.151.300
14 de mar. de 2024436,36437,61433,30435,77435,771.153.600
13 de mar. de 2024435,71437,79433,74434,60434,60987.100
12 de mar. de 2024432,92435,78432,35434,91434,91825.100
11 de mar. de 2024434,31436,01432,60434,75434,75951.000
08 de mar. de 2024428,50432,98427,57432,90432,90762.800
07 de mar. de 2024434,00435,58429,48429,99429,991.085.800
06 de mar. de 2024431,98433,81430,92433,48433,48775.300
05 de mar. de 2024433,74436,01429,76431,98431,981.038.000
04 de mar. de 2024428,57433,88426,95431,94431,941.271.900
01 de mar. de 2024427,90428,91424,00426,46426,461.058.600
29 de fev. de 2024429,33430,75427,56428,24428,241.503.100
29 de fev. de 20243.15 Dividendo
28 de fev. de 2024431,88435,02430,84432,48429,331.029.300
27 de fev. de 2024428,68431,23426,50430,43427,29887.000
26 de fev. de 2024431,50432,45426,79429,18426,05980.600
23 de fev. de 2024428,87431,43428,20431,12427,98842.200
22 de fev. de 2024425,09429,48423,83428,89425,771.236.900
21 de fev. de 2024426,21428,22424,37427,55424,44970.000
20 de fev. de 2024425,19428,29423,77424,27421,181.363.900
16 de fev. de 2024423,12425,16422,54424,07420,98805.500
15 de fev. de 2024418,58423,35418,58423,12420,041.136.700
14 de fev. de 2024427,68428,50413,92418,19415,142.503.800
13 de fev. de 2024429,34431,90423,24426,52423,411.089.300
12 de fev. de 2024426,75430,55426,00428,07424,951.007.200
09 de fev. de 2024427,53427,67424,47426,50423,391.038.600
08 de fev. de 2024429,36429,75425,73427,00423,89972.200
07 de fev. de 2024426,54430,29426,54430,10426,97980.700
06 de fev. de 2024421,98429,02420,36426,95423,841.065.700
05 de fev. de 2024424,00424,37419,83421,70418,631.379.600
02 de fev. de 2024428,14428,90424,38425,97422,87973.400
01 de fev. de 2024430,23431,77426,70429,77426,641.175.000
31 de jan. de 2024432,35433,72429,06429,41426,281.120.100
30 de jan. de 2024431,27431,85427,78431,68428,541.016.400
29 de jan. de 2024431,00432,03425,57428,01424,891.903.300
26 de jan. de 2024431,97433,42426,71429,91426,781.260.500
25 de jan. de 2024430,00433,94425,75431,04427,901.813.900
24 de jan. de 2024439,52443,20431,55431,65428,511.768.900
23 de jan. de 2024458,59459,00433,89439,67436,473.613.500
22 de jan. de 2024457,59460,83455,44458,76455,421.216.800
19 de jan. de 2024460,56460,85455,96457,76454,43864.800
18 de jan. de 2024456,10459,98453,54459,57456,22780.300
17 de jan. de 2024457,67462,79455,08456,47453,15920.800
16 de jan. de 2024466,27466,27456,36457,84454,51814.900
12 de jan. de 2024457,37463,38456,53463,18459,81965.500
11 de jan. de 2024456,56457,80449,36453,13449,83784.800
10 de jan. de 2024456,20459,66454,78455,40452,08666.100
09 de jan. de 2024458,55458,61453,27456,29452,97732.900
08 de jan. de 2024454,41458,69453,53458,60455,26716.000
05 de jan. de 2024460,04460,11453,27456,50453,18705.300
04 de jan. de 2024462,31463,95457,77457,87454,541.087.700
03 de jan. de 2024458,79464,10457,81459,12455,781.174.300
02 de jan. de 2024454,30462,05454,30456,12452,801.206.500
29 de dez. de 2023452,00453,50451,15453,24449,94832.400
28 de dez. de 2023448,97451,83448,46451,23447,94741.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...