LMT(LMT)
LMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $505.25 | $518.24 | $503.90 | $507.40 | 2.96M |
| 6/25/2026 | $495.95 | $512.57 | $494.25 | $505.02 | 1.38M |
| 6/24/2026 | $502.94 | $503.34 | $491.49 | $491.64 | 1.29M |
| 6/23/2026 | $498.83 | $504.30 | $496.53 | $503.67 | 827,500 |
| 6/22/2026 | $508.50 | $510.00 | $490.05 | $493.60 | 1.70M |
| 6/18/2026 | $535.56 | $536.90 | $505.18 | $510.95 | 3.98M |
| 6/17/2026 | $530.25 | $539.47 | $528.90 | $532.32 | 1.14M |
| 6/16/2026 | $531.26 | $538.50 | $527.01 | $535.95 | 848,111 |
| 6/15/2026 | $535.42 | $535.80 | $528.59 | $530.36 | 1.20M |
| 6/12/2026 | $547.00 | $550.86 | $538.31 | $540.33 | 1.03M |
| 6/11/2026 | $528.62 | $550.99 | $528.26 | $548.68 | 1.38M |
| 6/10/2026 | $534.25 | $535.20 | $524.81 | $525.02 | 934,300 |
| 6/9/2026 | $519.00 | $530.18 | $518.87 | $530.13 | 1.02M |
| 6/8/2026 | $523.00 | $527.11 | $516.85 | $520.07 | 847,800 |
| 6/5/2026 | $520.00 | $528.01 | $519.95 | $523.76 | 903,137 |
| 6/4/2026 | $517.74 | $522.70 | $514.14 | $519.05 | 851,300 |
| 6/3/2026 | $512.25 | $524.54 | $510.54 | $512.03 | 1.04M |
| 6/2/2026 | $514.50 | $516.71 | $510.10 | $513.43 | 1.08M |
| 6/1/2026 | $523.98 | $525.99 | $515.88 | $516.50 | 1.37M |
| 5/29/2026 | $536.24 | $537.25 | $527.95 | $530.45 | 2.25M |
| 5/28/2026 | $534.16 | $541.21 | $531.14 | $537.21 | 1.14M |
| 5/27/2026 | $531.98 | $533.57 | $524.25 | $531.14 | 1.05M |
| 5/26/2026 | $536.00 | $536.02 | $529.00 | $532.90 | 1.35M |
| 5/22/2026 | $524.86 | $534.27 | $524.00 | $533.24 | 1.05M |
| 5/21/2026 | $523.24 | $529.48 | $517.02 | $522.79 | 1.64M |
| 5/20/2026 | $526.63 | $526.85 | $517.00 | $522.59 | 1.02M |
| 5/19/2026 | $527.51 | $530.26 | $523.48 | $526.63 | 1.11M |
| 5/18/2026 | $517.81 | $528.39 | $512.76 | $528.31 | 1.38M |
| 5/15/2026 | $521.36 | $524.93 | $514.73 | $516.01 | 1.30M |
| 5/14/2026 | $520.74 | $521.43 | $515.25 | $520.41 | 856,600 |
| 5/13/2026 | $517.47 | $520.87 | $510.79 | $519.94 | 824,645 |
| 5/12/2026 | $512.50 | $522.51 | $512.50 | $521.00 | 1.16M |
| 5/11/2026 | $505.00 | $515.63 | $502.45 | $512.25 | 1.36M |
| 5/8/2026 | $508.59 | $512.00 | $504.50 | $506.51 | 1.29M |
| 5/7/2026 | $515.03 | $515.50 | $503.03 | $512.41 | 2.06M |
| 5/6/2026 | $508.95 | $514.47 | $500.31 | $514.26 | 1.59M |
| 5/5/2026 | $520.00 | $520.00 | $507.49 | $508.93 | 1.37M |
| 5/4/2026 | $513.41 | $524.50 | $512.00 | $518.15 | 1.37M |
| 5/1/2026 | $517.95 | $519.58 | $512.12 | $512.77 | 1.40M |
| 4/30/2026 | $511.08 | $518.23 | $507.90 | $517.97 | 1.59M |
| 4/29/2026 | $513.97 | $516.00 | $501.95 | $509.81 | 1.62M |
| 4/28/2026 | $518.44 | $518.68 | $507.56 | $512.29 | 1.46M |
| 4/27/2026 | $514.05 | $527.66 | $511.91 | $513.27 | 2.11M |
| 4/24/2026 | $525.00 | $526.80 | $503.60 | $513.45 | 3.09M |
| 4/23/2026 | $533.91 | $538.81 | $522.26 | $529.79 | 3.21M |
| 4/22/2026 | $575.88 | $576.07 | $550.19 | $555.43 | 2.29M |
| 4/21/2026 | $580.29 | $580.98 | $568.84 | $571.95 | 1.60M |
| 4/20/2026 | $593.60 | $598.00 | $578.23 | $581.28 | 1.72M |
| 4/17/2026 | $604.33 | $609.38 | $588.41 | $592.19 | 1.70M |
| 4/16/2026 | $610.71 | $613.00 | $601.41 | $607.49 | 853,841 |
| 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 |