Lockheed Martin Corporation
LMT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $633.19 | $644.25 | $631.04 | $643.15 | +0.97% | 1.56M |
| Oct 30, 2026 | $649.94 | $657.00 | $636.28 | $636.95 | -1.03% | 1.87M |
| Oct 29, 2026 | $639.66 | $649.00 | $638.41 | $643.59 | +2.20% | 2.06M |
| Oct 28, 2026 | $616.56 | $635.96 | $614.00 | $629.75 | +1.09% | 1.67M |
| Oct 27, 2026 | $626.91 | $633.56 | $622.70 | $622.99 | -1.92% | 2.23M |
| Oct 26, 2026 | $613.37 | $636.56 | $611.27 | $635.20 | +5.13% | 2.67M |
| Oct 23, 2026 | $584.20 | $609.32 | $580.00 | $604.18 | +2.42% | 1.82M |
| Oct 22, 2026 | $579.51 | $608.00 | $577.24 | $589.91 | +6.96% | 2.96M |
| Oct 21, 2026 | $547.14 | $552.82 | $544.66 | $551.51 | +0.51% | 1.47M |
| Oct 20, 2026 | $553.00 | $559.48 | $545.73 | $548.71 | +0.09% | 1.47M |
| Oct 19, 2026 | $540.97 | $554.72 | $540.00 | $548.23 | -0.70% | 1.38M |
| Oct 16, 2026 | $539.11 | $553.14 | $536.69 | $552.09 | +3.65% | 1.60M |
| Oct 15, 2026 | $531.00 | $534.25 | $526.07 | $532.64 | +1.99% | 1.43M |
| Oct 14, 2026 | $508.01 | $523.08 | $508.01 | $522.23 | +3.61% | 1.48M |
| Oct 13, 2026 | $513.62 | $513.62 | $502.17 | $504.02 | -1.54% | 860.42K |
| Oct 12, 2026 | $513.05 | $515.77 | $510.75 | $511.88 | +0.45% | 866.16K |
| Oct 9, 2026 | $505.00 | $511.43 | $502.65 | $509.59 | +0.33% | 806.20K |
| Oct 8, 2026 | $500.02 | $509.08 | $497.00 | $507.89 | +1.74% | 1.11M |
| Oct 7, 2026 | $509.58 | $510.34 | $498.73 | $499.22 | -2.14% | 1.08M |
| Oct 6, 2026 | $509.00 | $510.87 | $504.18 | $510.12 | +0.69% | 850.91K |
| Oct 5, 2026 | $506.03 | $507.36 | $501.12 | $506.63 | +0.24% | 1.01M |
| Oct 2, 2026 | $505.79 | $507.97 | $498.55 | $505.41 | -0.02% | 1.07M |
| Oct 1, 2026 | $508.00 | $511.69 | $503.53 | $505.50 | -0.74% | 896.32K |
| Sep 30, 2026 | $511.00 | $513.00 | $503.74 | $509.25 | -0.58% | 1.38M |
| Sep 29, 2026 | $514.99 | $519.69 | $511.03 | $512.21 | -1.14% | 1.24M |
| Sep 28, 2026 | $519.00 | $524.27 | $516.10 | $518.10 | -0.28% | 1.08M |
| Sep 25, 2026 | $524.12 | $528.00 | $516.49 | $519.56 | -0.79% | 1.13M |
| Sep 24, 2026 | $523.76 | $531.00 | $523.32 | $523.70 | -0.19% | 833.63K |
| Sep 23, 2026 | $524.57 | $534.93 | $523.21 | $524.68 | +0.45% | 1.13M |
| Sep 22, 2026 | $536.87 | $537.00 | $515.60 | $522.34 | -2.44% | 1.43M |
| Sep 21, 2026 | $532.30 | $537.82 | $530.01 | $535.40 | +0.38% | 967.05K |
| Sep 18, 2026 | $536.98 | $538.10 | $527.10 | $533.38 | -0.88% | 2.86M |
| Sep 17, 2026 | $539.18 | $542.61 | $520.42 | $538.09 | +0.16% | 1.34M |
| Sep 16, 2026 | $534.80 | $539.99 | $531.01 | $537.25 | +0.71% | 912.12K |
| Sep 15, 2026 | $532.13 | $537.19 | $525.88 | $533.46 | +0.77% | 919.12K |
| Sep 14, 2026 | $526.60 | $532.34 | $525.43 | $529.38 | +0.99% | 971.36K |
| Sep 11, 2026 | $532.24 | $533.99 | $521.87 | $524.19 | -1.12% | 987.77K |
| Sep 10, 2026 | $526.01 | $531.00 | $524.09 | $530.12 | +1.08% | 1.15M |
| Sep 9, 2026 | $538.91 | $543.59 | $524.37 | $524.46 | -2.18% | 1.55M |
| Sep 8, 2026 | $532.00 | $541.59 | $531.37 | $536.15 | +2.07% | 1.69M |
| Sep 4, 2026 | $529.79 | $533.72 | $524.03 | $525.28 | -1.44% | 946.58K |
| Sep 3, 2026 | $536.00 | $537.92 | $527.28 | $532.95 | +0.26% | 775.70K |
| Sep 2, 2026 | $545.65 | $548.00 | $530.15 | $531.55 | -2.38% | 1.24M |
| Sep 1, 2026 | $557.51 | $564.98 | $541.55 | $544.50 | -2.98% | 1.05M |
| Aug 31, 2026 | $563.73 | $563.73 | $558.40 | $561.23 | -0.46% | 945.43K |
| Aug 28, 2026 | $567.97 | $568.43 | $560.72 | $563.85 | -0.36% | 619.91K |
| Aug 27, 2026 | $564.81 | $566.03 | $560.02 | $565.89 | +0.05% | 823.59K |
| Aug 26, 2026 | $559.00 | $569.96 | $556.45 | $565.62 | +1.64% | 844.67K |
| Aug 25, 2026 | $564.14 | $567.98 | $555.27 | $556.52 | -1.35% | 1.29M |
| Aug 24, 2026 | $563.50 | $567.50 | $558.53 | $564.14 | +0.10% | 1.08M |
| Aug 21, 2026 | $571.48 | $572.95 | $563.07 | $563.57 | -1.38% | 1.10M |
| Aug 20, 2026 | $586.67 | $591.68 | $569.54 | $571.48 | -3.00% | 1.56M |
| Aug 19, 2026 | $605.00 | $606.07 | $589.04 | $589.15 | -2.97% | 1.01M |
| Aug 18, 2026 | $600.07 | $612.75 | $600.07 | $607.17 | +2.26% | 1.02M |
| Aug 17, 2026 | $605.50 | $607.03 | $593.56 | $593.74 | -2.45% | 880.69K |
| Aug 14, 2026 | $603.00 | $609.24 | $599.11 | $608.68 | +1.78% | 862.63K |
| Aug 13, 2026 | $609.78 | $609.78 | $596.48 | $598.01 | -1.44% | 798.42K |
| Aug 12, 2026 | $595.49 | $610.36 | $588.01 | $606.72 | +1.50% | 1.04M |
| Aug 11, 2026 | $600.31 | $602.75 | $592.89 | $597.77 | -0.89% | 924.97K |
| Aug 10, 2026 | $591.77 | $606.65 | $589.72 | $603.16 | — | 1.19M |
