Lockheed Martin CorporationLMTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $440.98 | $442.75 | $437.25 | $441.82 | 1.54M |
| 12/1/2025 | $453.28 | $454.09 | $438.50 | $439.19 | 1.66M |
| 11/28/2025 | $454.54 | $457.86 | $452.61 | $457.86 | 748,020 |
| 11/26/2025 | $453.30 | $457.26 | $452.98 | $454.16 | 1.30M |
| 11/25/2025 | $451.06 | $454.03 | $448.48 | $452.41 | 1.62M |
| 11/24/2025 | $459.43 | $461.19 | $450.06 | $451.06 | 1.41M |
| 11/21/2025 | $468.60 | $469.40 | $459.96 | $460.78 | 1.58M |
| 11/20/2025 | $473.88 | $477.43 | $465.02 | $468.26 | 1.04M |
| 11/19/2025 | $472.00 | $472.42 | $468.30 | $469.91 | 861,612 |
| 11/18/2025 | $475.22 | $485.00 | $471.20 | $474.72 | 1.24M |
| 11/17/2025 | $467.28 | $471.60 | $464.72 | $470.78 | 1.82M |
| 11/14/2025 | $455.85 | $466.39 | $454.00 | $465.77 | 1.18M |
| 11/13/2025 | $458.01 | $460.91 | $455.10 | $455.85 | 819,819 |
| 11/12/2025 | $456.14 | $459.77 | $455.22 | $457.04 | 935,756 |
| 11/11/2025 | $451.77 | $461.77 | $451.00 | $457.07 | 1.32M |
| 11/10/2025 | $456.00 | $457.10 | $448.48 | $452.10 | 1.63M |
| 11/7/2025 | $468.90 | $469.41 | $456.20 | $458.35 | 2.51M |
| 11/6/2025 | $473.11 | $474.18 | $466.11 | $468.92 | 1.09M |
| 11/5/2025 | $483.02 | $485.85 | $473.14 | $473.14 | 1.71M |
| 11/4/2025 | $484.46 | $488.50 | $481.00 | $484.98 | 1.17M |
| 11/3/2025 | $491.00 | $491.51 | $484.75 | $487.94 | 846,724 |
| 10/31/2025 | $489.00 | $493.61 | $486.05 | $491.88 | 1.19M |
| 10/30/2025 | $485.57 | $494.46 | $485.50 | $489.72 | 1.08M |
| 10/29/2025 | $485.00 | $488.82 | $483.67 | $485.33 | 971,500 |
| 10/28/2025 | $486.37 | $489.40 | $483.62 | $485.77 | 1.22M |
| 10/27/2025 | $484.08 | $487.31 | $479.87 | $486.91 | 1.42M |
| 10/24/2025 | $490.28 | $491.82 | $484.08 | $485.41 | 1.37M |
| 10/23/2025 | $488.12 | $493.98 | $486.52 | $488.05 | 1.45M |
| 10/22/2025 | $491.47 | $492.41 | $482.54 | $487.14 | 1.73M |
| 10/21/2025 | $482.71 | $506.60 | $482.71 | $489.50 | 2.87M |
| 10/20/2025 | $496.43 | $505.90 | $496.43 | $505.90 | 1.43M |
| 10/17/2025 | $490.48 | $496.68 | $488.10 | $495.15 | 1.92M |
| 10/16/2025 | $500.74 | $501.31 | $492.00 | $493.25 | 1.10M |
| 10/15/2025 | $503.00 | $505.00 | $485.48 | $499.41 | 1.68M |
| 10/14/2025 | $501.25 | $507.00 | $499.00 | $505.18 | 1.08M |
| 10/13/2025 | $502.30 | $507.43 | $500.00 | $503.83 | 926,722 |