Lockheed Martin Corporation (0R3E.L) LSE

454.28

-7.04(-1.53%)

Updated at September 08 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025464.98454.28458.87464.98453.37718
September 05, 2025456.48461.32461.61462.39454.48604
September 04, 2025448.99455.49455.49455.51448.271,059
September 03, 2025451.64447.44447.44451.95446.551,202
September 02, 2025453.58451.15451.15455.61447.311,236
August 29, 2025455.93456.12456.12459.69453.95249
August 28, 2025455.8455.16455.16457.47450.281,516
August 27, 2025457.78457.28457.28459.464551,454
August 26, 2025445.72454.78454.78456.36445.281,510
August 22, 2025447.13449.51449.51452.29443.011,232
August 21, 2025446.89448.1448.1448.46443.67890
August 20, 2025437443.78443.78446.65436.92951
August 19, 2025442441.61441.61444.3143814,296
August 18, 2025438.99443.27443.274444311,056
August 15, 2025438.72438.02439.17441.1436.5340
August 14, 2025442436.45436.45443.9435.551,420
August 13, 2025431.56439.34439.34439.35424.051,011
August 12, 2025426427.49427.49428.79424.6562
August 11, 2025425.37425.7425.7427.494221,139
August 08, 2025432.8425.72425.46433.55424.113,280
August 07, 2025433.99430.6430.15435.58428.131,317
August 06, 2025428.53434.1434.1436.244272,244
August 05, 2025424.17427.38427.38430.064231,276
August 04, 2025421.88420.03420.03423.21410995
August 01, 2025418.88421.5421.5423.21417.731,155
July 31, 2025417.52420.21420.21421.59412.571,359
July 30, 2025420.9420.78420.78422.994191,005
July 29, 2025423.1417.6417.6424417.61,569
July 28, 2025424.08422.31422.31428.98421.64,204
July 25, 2025420.19424.97424.82425.41418.532,903
July 24, 2025421.06424.86424.86426.94420.354,472
July 23, 2025414.5421.8421.8423.35411.148,743
July 22, 2025463.99422.52422.52464.89416.4115,519
July 21, 2025463.01465.28465.28467.21461.17985
July 18, 2025470470.51470.51471.43461.3625
July 17, 2025471.52470.53470.53474.43468.82588
July 16, 2025470467.78471.05472.35466.44806
July 15, 2025473.94472.96472.96474468.7855
July 14, 2025469.5472.98472.98474.69468.451,137
July 11, 2025465467.16467.16467.16461.674,161
July 10, 2025459462.5462.5462.66456.16735
July 09, 2025464463.62463.62466460.51,033
July 08, 2025469.02463.55463.55469.02460.771,309
July 07, 2025465.7465.81465.81470.734611,857
July 03, 2025463.62462.9462.9464.83461.02703
July 02, 2025470.38463.81463.81470.38459.09676
July 01, 2025464.1463.96463.96469.42460799
June 30, 2025460.88462.4462.4462.46457.61,750
June 27, 2025457458.31458.31459.12451.381,733
June 26, 2025458.19460.28460.28464.18458.181,602
June 25, 2025461.59458.08458.08464.88458.082,500
June 24, 2025466.5458.29458.29469457.682,214
June 23, 2025476475.34475.34482.54705,020
June 20, 2025475469.69469.69475461.285,156
June 18, 2025481.6471.97471.97482.9469.674,699
June 17, 2025476.76480.26480.26481.49468.073,486
June 16, 2025494.4467.55467.55498.85466.55,468
June 13, 2025481485.39485.39515.25469.896,119
June 12, 2025457.21466.87466.87467.14571,250
June 11, 2025476454.59454.59476443.237,917
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved