LMT(LMT)
LMT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $610.71 | $612.57 | $601.41 | $607.49 | 680,107 |
| 4/15/2026 | $611.00 | $615.59 | $607.34 | $611.10 | 879,314 |
| 4/14/2026 | $617.00 | $617.00 | $609.06 | $611.58 | 905,708 |
| 4/13/2026 | $617.87 | $622.51 | $615.01 | $619.69 | 678,726 |
| 4/10/2026 | $619.28 | $621.70 | $607.16 | $613.72 | 874,037 |
| 4/9/2026 | $627.99 | $636.88 | $623.09 | $623.87 | 911,100 |
| 4/8/2026 | $612.27 | $630.67 | $605.50 | $628.50 | 1.28M |
| 4/7/2026 | $635.60 | $636.80 | $625.82 | $627.70 | 732,124 |
| 4/6/2026 | $623.11 | $637.92 | $621.37 | $637.90 | 1.13M |
| 4/2/2026 | $616.70 | $626.51 | $616.01 | $622.79 | 1.12M |
| 4/1/2026 | $608.82 | $619.10 | $606.11 | $617.64 | 1.12M |
| 3/31/2026 | $604.50 | $610.00 | $598.70 | $604.39 | 1.33M |
| 3/30/2026 | $621.03 | $623.32 | $593.88 | $598.57 | 1.85M |
| 3/27/2026 | $625.70 | $631.45 | $613.66 | $615.84 | 1.06M |
| 3/26/2026 | $619.80 | $632.92 | $619.80 | $627.33 | 1.26M |
| 3/25/2026 | $612.50 | $626.93 | $612.42 | $624.20 | 1.19M |
| 3/24/2026 | $612.95 | $615.30 | $605.00 | $610.17 | 1.08M |
| 3/23/2026 | $629.07 | $629.66 | $610.63 | $616.25 | 1.39M |
| 3/20/2026 | $635.86 | $638.51 | $622.37 | $627.43 | 6.51M |
| 3/19/2026 | $639.06 | $640.00 | $623.75 | $637.51 | 1.54M |
| 3/18/2026 | $641.11 | $645.85 | $636.45 | $642.28 | 1.03M |
| 3/17/2026 | $644.96 | $645.00 | $632.79 | $636.33 | 1.39M |
| 3/16/2026 | $645.23 | $651.55 | $639.00 | $645.20 | 1.18M |
| 3/13/2026 | $652.67 | $660.00 | $640.50 | $646.00 | 1.07M |
| 3/12/2026 | $651.95 | $661.00 | $646.63 | $652.83 | 1.41M |
| 3/11/2026 | $645.32 | $657.00 | $644.13 | $649.47 | 1.37M |
| 3/10/2026 | $657.95 | $659.89 | $646.20 | $651.22 | 1.65M |
| 3/9/2026 | $675.58 | $676.08 | $657.35 | $664.15 | 2.37M |
| 3/6/2026 | $661.65 | $672.86 | $656.40 | $671.77 | 1.90M |
| 3/5/2026 | $662.10 | $663.00 | $647.23 | $655.00 | 1.72M |
| 3/4/2026 | $670.00 | $671.00 | $652.54 | $664.48 | 1.65M |
| 3/3/2026 | $682.00 | $686.47 | $657.56 | $667.82 | 2.14M |
| 3/2/2026 | $685.50 | $692.00 | $664.01 | $676.70 | 3.25M |
| 2/27/2026 | $648.09 | $662.47 | $647.10 | $658.08 | 2.60M |
| 2/26/2026 | $646.46 | $647.50 | $638.03 | $641.63 | 1.27M |
| 2/25/2026 | $662.44 | $663.55 | $634.04 | $647.50 | 1.66M |
| 2/24/2026 | $658.29 | $669.10 | $652.57 | $664.43 | 1.36M |
| 2/23/2026 | $655.62 | $663.27 | $653.69 | $660.62 | 1.20M |
| 2/20/2026 | $666.77 | $668.25 | $648.41 | $658.26 | 1.45M |
| 2/19/2026 | $656.50 | $669.75 | $655.50 | $666.51 | 1.37M |
| 2/18/2026 | $657.17 | $660.55 | $647.19 | $649.81 | 1.35M |
| 2/17/2026 | $653.00 | $656.22 | $642.00 | $649.58 | 1.17M |
| 2/13/2026 | $639.00 | $656.34 | $639.00 | $652.58 | 1.49M |
| 2/12/2026 | $630.00 | $644.25 | $630.00 | $637.43 | 1.75M |
| 2/11/2026 | $631.23 | $633.59 | $621.67 | $628.70 | 1.02M |
| 2/10/2026 | $637.47 | $638.29 | $626.51 | $629.56 | 1.21M |
| 2/9/2026 | $625.28 | $638.97 | $625.01 | $638.29 | 1.59M |
| 2/6/2026 | $614.59 | $624.09 | $611.20 | $623.58 | 1.10M |
| 2/5/2026 | $602.73 | $614.00 | $595.00 | $609.18 | 1.68M |
| 2/4/2026 | $630.82 | $632.05 | $596.23 | $602.76 | 2.65M |
| 2/3/2026 | $640.00 | $646.59 | $618.45 | $628.26 | 2.30M |
| 2/2/2026 | $620.00 | $640.98 | $615.18 | $636.00 | 1.97M |
| 1/30/2026 | $621.00 | $641.19 | $615.51 | $634.22 | 2.10M |
| 1/29/2026 | $609.24 | $645.67 | $607.56 | $622.51 | 3.93M |
| 1/28/2026 | $592.90 | $599.32 | $583.00 | $597.27 | 1.32M |
| 1/27/2026 | $580.00 | $595.87 | $573.82 | $594.95 | 1.71M |
| 1/26/2026 | $590.00 | $590.40 | $575.63 | $581.66 | 1.46M |
| 1/23/2026 | $594.64 | $596.23 | $586.01 | $590.82 | 1.27M |
| 1/22/2026 | $585.18 | $595.95 | $582.50 | $593.91 | 1.49M |
| 1/21/2026 | $576.06 | $588.97 | $576.06 | $586.23 | 1.82M |
| 1/20/2026 | $580.00 | $586.85 | $573.39 | $576.06 | 1.52M |