Lockheed Martin Corporation$581.43HWM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $290.00 | $291.59 | $283.69 | $288.20 | +0.65% | 2.51M |
| Aug 3, 2026 | $284.37 | $287.04 | $279.70 | $286.34 | +1.45% | 1.51M |
| Jul 31, 2026 | $281.32 | $285.14 | $278.00 | $282.26 | +1.80% | 2.28M |
| Jul 30, 2026 | $275.75 | $278.76 | $270.25 | $277.28 | +1.65% | 2.01M |
| Jul 29, 2026 | $285.20 | $286.04 | $272.73 | $272.79 | -4.63% | 2.48M |
| Jul 28, 2026 | $287.99 | $288.98 | $281.35 | $286.04 | -0.66% | 2.86M |
| Jul 27, 2026 | $292.44 | $295.28 | $282.81 | $287.94 | -0.46% | 2.64M |
| Jul 24, 2026 | $287.36 | $293.00 | $286.46 | $289.26 | +0.76% | 2.11M |
| Jul 23, 2026 | $280.49 | $288.66 | $278.61 | $287.09 | +2.28% | 2.48M |
| Jul 22, 2026 | $278.76 | $282.04 | $277.48 | $280.70 | +0.61% | 1.61M |
| Jul 21, 2026 | $274.24 | $279.74 | $271.75 | $279.00 | +2.58% | 1.36M |
| Jul 20, 2026 | $274.60 | $277.49 | $270.33 | $271.98 | -0.17% | 1.53M |
| Jul 17, 2026 | $269.35 | $277.79 | $265.75 | $272.43 | +0.46% | 2.06M |
| Jul 16, 2026 | $275.83 | $279.20 | $267.76 | $271.19 | -2.88% | 1.84M |
| Jul 15, 2026 | $278.66 | $279.98 | $271.25 | $279.24 | +0.89% | 2.01M |
| Jul 14, 2026 | $273.41 | $277.45 | $271.79 | $276.78 | +2.03% | 1.65M |
| Jul 13, 2026 | $269.16 | $275.49 | $268.95 | $271.28 | +0.16% | 1.57M |
| Jul 10, 2026 | $273.45 | $274.06 | $265.01 | $270.85 | -1.07% | 1.46M |
| Jul 9, 2026 | $276.08 | $277.52 | $272.94 | $273.77 | +0.81% | 1.35M |
| Jul 8, 2026 | $271.40 | $273.66 | $268.81 | $271.58 | -1.40% | 1.73M |
| Jul 7, 2026 | $275.60 | $276.92 | $267.73 | $275.43 | -0.89% | 2.29M |
| Jul 6, 2026 | $272.99 | $280.50 | $272.89 | $277.91 | +2.77% | 2.39M |
| Jul 2, 2026 | $271.90 | $277.65 | $267.07 | $270.41 | +1.12% | 2.29M |
| Jul 1, 2026 | $271.34 | $273.48 | $266.44 | $267.41 | -0.54% | 2.76M |
| Jun 30, 2026 | $271.99 | $274.09 | $264.21 | $268.86 | +0.11% | 3.66M |
| Jun 29, 2026 | $268.58 | $271.71 | $264.10 | $268.57 | -0.11% | 5.27M |
| Jun 26, 2026 | $269.00 | $270.68 | $258.59 | $268.87 | -1.56% | 17.58M |
| Jun 25, 2026 | $276.32 | $281.46 | $269.83 | $273.14 | -1.06% | 5.00M |
| Jun 24, 2026 | $275.03 | $279.14 | $274.23 | $276.06 | +0.34% | 2.89M |
| Jun 23, 2026 | $276.47 | $279.15 | $269.22 | $275.13 | -1.87% | 3.05M |
| Jun 22, 2026 | $278.22 | $280.68 | $275.50 | $280.36 | +0.97% | 2.57M |
| Jun 18, 2026 | $288.32 | $290.63 | $276.01 | $277.66 | -1.97% | 4.44M |
| Jun 17, 2026 | $275.43 | $285.63 | $273.56 | $283.23 | +2.09% | 2.70M |
| Jun 16, 2026 | $273.07 | $280.71 | $272.26 | $277.42 | +2.58% | 2.84M |
| Jun 15, 2026 | $270.90 | $273.05 | $268.57 | $270.44 | +2.18% | 2.26M |
| Jun 12, 2026 | $267.94 | $268.03 | $261.09 | $264.67 | +0.03% | 1.80M |
| Jun 11, 2026 | $251.38 | $264.66 | $250.85 | $264.60 | +6.06% | 2.51M |
| Jun 10, 2026 | $256.77 | $256.77 | $248.34 | $249.49 | -2.98% | 2.75M |
| Jun 9, 2026 | $249.23 | $257.34 | $243.68 | $257.16 | +4.30% | 3.16M |
| Jun 8, 2026 | $254.53 | $254.54 | $245.20 | $246.55 | -2.12% | 2.40M |
| Jun 5, 2026 | $248.74 | $257.03 | $248.12 | $251.90 | +1.03% | 2.19M |
| Jun 4, 2026 | $248.22 | $251.06 | $244.63 | $249.33 | +0.28% | 2.18M |
| Jun 3, 2026 | $249.54 | $252.08 | $246.20 | $248.63 | -0.83% | 1.95M |
| Jun 2, 2026 | $254.12 | $256.57 | $249.01 | $250.72 | -1.88% | 2.81M |
| Jun 1, 2026 | $253.62 | $257.28 | $249.03 | $255.52 | -1.06% | 2.93M |
| May 29, 2026 | $258.84 | $259.58 | $254.34 | $258.25 | -0.63% | 6.63M |
| May 28, 2026 | $260.00 | $262.48 | $255.53 | $259.89 | +0.72% | 2.04M |
| May 27, 2026 | $262.50 | $263.48 | $255.50 | $258.02 | -1.48% | 2.00M |
| May 26, 2026 | $260.72 | $263.19 | $258.93 | $261.89 | +2.08% | 1.78M |
| May 22, 2026 | $261.88 | $261.90 | $255.45 | $256.55 | -1.29% | 1.70M |
| May 21, 2026 | $259.50 | $262.09 | $257.33 | $259.89 | -0.51% | 1.63M |
| May 20, 2026 | $256.26 | $262.70 | $255.33 | $261.21 | +3.20% | 2.51M |
| May 19, 2026 | $254.71 | $256.00 | $250.85 | $253.12 | -1.51% | 2.02M |
| May 18, 2026 | $260.00 | $263.82 | $255.79 | $256.99 | -1.29% | 1.76M |
| May 15, 2026 | $266.22 | $268.34 | $260.00 | $260.35 | -4.41% | 2.39M |
| May 14, 2026 | $274.52 | $274.73 | $267.00 | $272.37 | -0.27% | 1.70M |
| May 13, 2026 | $270.68 | $276.67 | $267.60 | $273.10 | +1.24% | 2.44M |
| May 12, 2026 | $273.61 | $274.95 | $266.84 | $269.76 | -1.40% | 2.30M |
| May 11, 2026 | $269.35 | $275.16 | $266.03 | $273.58 | +1.12% | 2.98M |
| May 8, 2026 | $273.42 | $275.82 | $269.21 | $270.56 | — | 3.19M |
