Lockheed Martin CorporationLMTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $614.59 | $624.09 | $611.20 | $623.58 | 1.09M |
| 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 |
| 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 |