Lockheed Martin CorporationLMTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $685.50 | $692.00 | $664.01 | $676.70 | 3.22M |
| 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 |
| 1/16/2026 | $578.21 | $582.93 | $577.42 | $582.43 | 2.38M |
| 1/15/2026 | $568.66 | $579.60 | $559.73 | $577.89 | 1.76M |
| 1/14/2026 | $556.99 | $578.04 | $556.12 | $572.70 | 2.64M |
| 1/13/2026 | $560.02 | $563.30 | $550.84 | $558.30 | 2.01M |
| 1/12/2026 | $548.96 | $554.27 | $540.31 | $551.24 | 2.97M |
| 1/9/2026 | $525.88 | $546.07 | $525.88 | $542.92 | 2.65M |
| 1/8/2026 | $531.89 | $542.87 | $513.01 | $518.44 | 4.11M |
| 1/7/2026 | $525.31 | $532.38 | $496.00 | $496.87 | 4.08M |
| 1/6/2026 | $517.06 | $538.73 | $517.06 | $522.04 | 2.81M |
| 1/5/2026 | $503.93 | $515.88 | $503.00 | $511.57 | 1.98M |
| 1/2/2026 | $483.25 | $497.16 | $476.54 | $497.07 | 1.13M |
| 12/31/2025 | $489.00 | $489.68 | $483.52 | $483.67 | 670,337 |
| 12/30/2025 | $489.34 | $491.70 | $487.94 | $488.00 | 996,445 |
| 12/29/2025 | $483.83 | $489.43 | $483.29 | $488.87 | 933,400 |
| 12/26/2025 | $485.20 | $487.06 | $481.18 | $483.03 | 606,016 |
| 12/24/2025 | $485.00 | $491.18 | $484.45 | $485.75 | 581,600 |
| 12/23/2025 | $484.00 | $484.95 | $481.00 | $482.55 | 864,247 |
| 12/22/2025 | $474.96 | $485.02 | $474.96 | $483.57 | 1.12M |
| 12/19/2025 | $466.34 | $475.72 | $464.88 | $474.13 | 2.83M |
| 12/18/2025 | $472.41 | $476.20 | $469.00 | $470.14 | 1.36M |
| 12/17/2025 | $471.00 | $476.89 | $462.25 | $474.79 | 1.99M |
| 12/16/2025 | $479.61 | $479.79 | $473.86 | $477.06 | 1.26M |
| 12/15/2025 | $478.99 | $484.77 | $477.24 | $484.42 | 1.00M |
| 12/12/2025 | $475.66 | $480.84 | $470.79 | $480.25 | 1.38M |
| 12/11/2025 | $470.29 | $479.70 | $470.29 | $474.88 | 1.29M |
| 12/10/2025 | $465.21 | $473.08 | $455.88 | $467.94 | 2.31M |
| 12/9/2025 | $466.28 | $472.81 | $465.00 | $466.89 | 1.10M |
| 12/8/2025 | $453.50 | $465.56 | $451.48 | $465.38 | 1.39M |
| 12/5/2025 | $447.78 | $452.82 | $446.41 | $452.20 | 1.29M |
| 12/4/2025 | $448.18 | $449.53 | $445.43 | $448.35 | 1.28M |
| 12/3/2025 | $443.41 | $448.47 | $439.05 | $446.80 | 1.75M |