Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	531.00	533.40	529.50	530.70	-	0.34%	361
Jan 30, 2026	516.20	531.20	516.10	528.90	528.90	-0.11%	956
Jan 29, 2026	499.20	539.00	497.85	529.50	529.50	6.24%	2,073
Jan 28, 2026	495.00	498.40	488.50	498.40	498.40	1.31%	792
Jan 27, 2026	489.40	492.20	477.00	491.95	491.95	0.77%	1,652
Jan 26, 2026	499.25	500.20	484.80	488.20	488.20	-3.00%	1,334
Jan 23, 2026	505.70	507.80	501.70	503.30	503.30	0.20%	687
Jan 22, 2026	502.20	503.50	497.30	502.30	502.30	0.14%	620
Jan 21, 2026	490.45	501.60	490.10	501.60	501.60	1.77%	1,309
Jan 20, 2026	491.50	499.00	485.50	492.90	492.90	-1.32%	1,757
Jan 19, 2026	495.40	500.00	495.35	499.50	499.50	-0.06%	738
Jan 16, 2026	498.50	501.10	495.75	499.80	499.80	1.84%	1,691
Jan 15, 2026	494.90	495.60	486.10	490.75	490.75	0.48%	1,260
Jan 14, 2026	480.05	488.40	478.95	488.40	488.40	1.68%	635
Jan 13, 2026	473.00	483.45	471.65	480.35	480.35	3.51%	727
Jan 12, 2026	471.55	474.30	464.05	464.05	464.05	-0.13%	2,088
Jan 9, 2026	450.45	466.25	450.00	464.65	464.65	3.67%	1,592
Jan 8, 2026	453.80	465.20	447.00	448.20	448.20	-1.13%	2,764
Jan 7, 2026	448.25	453.30	446.00	453.30	453.30	0.39%	1,204
Jan 6, 2026	434.15	460.00	433.55	451.55	451.55	4.21%	942
Jan 5, 2026	428.20	441.40	428.00	433.30	433.30	3.41%	673
Jan 2, 2026	411.90	420.00	406.90	419.00	419.00	1.04%	401
Dec 30, 2025	417.50	417.50	413.50	414.70	414.70	-0.07%	145
Dec 29, 2025	409.85	415.15	409.85	415.00	415.00	1.27%	709
Dec 23, 2025	411.90	412.00	409.05	409.80	409.80	-0.27%	73
Dec 22, 2025	405.15	410.90	400.20	410.90	410.90	2.26%	489
Dec 19, 2025	400.00	402.60	397.45	401.80	401.80	-0.14%	145
Dec 18, 2025	400.00	408.35	400.00	402.35	402.35	-0.48%	488
Dec 17, 2025	399.55	405.05	399.55	404.30	404.30	-0.32%	220
Dec 16, 2025	407.70	407.70	404.20	405.60	405.60	-0.93%	203
Dec 15, 2025	410.15	410.15	406.00	409.40	409.40	0.42%	132
Dec 12, 2025	406.55	407.70	403.00	407.70	407.70	0.17%	226
Dec 11, 2025	400.45	407.00	398.85	407.00	407.00	1.88%	318
Dec 10, 2025	400.65	401.45	392.70	399.50	399.50	-1.47%	120
Dec 9, 2025	400.55	405.60	398.90	405.45	405.45	2.41%	296
Dec 8, 2025	388.95	396.15	387.90	395.90	395.90	2.33%	1,109
Dec 5, 2025	384.35	386.90	383.65	386.90	386.90	0.94%	388
Dec 4, 2025	383.40	384.75	381.65	383.30	383.30	1.56%	752
Dec 3, 2025	381.20	381.45	377.40	377.40	377.40	-1.02%	522
Dec 2, 2025	379.90	381.30	377.00	381.30	381.30	-0.24%	396
Dec 1, 2025	393.25	393.25	381.85	382.20	382.20	-2.35%	446
Nov 28, 2025	390.35	394.90	390.35	391.40	388.42	0.36%	338
Nov 27, 2025	393.00	393.00	390.00	390.00	387.04	-0.52%	133
Nov 26, 2025	389.65	392.05	388.00	392.05	389.07	0.55%	94
Nov 25, 2025	390.55	399.35	387.70	389.90	386.94	-1.24%	296
Nov 24, 2025	404.05	404.05	394.60	394.80	391.80	-2.36%	600
Nov 21, 2025	405.00	407.35	402.35	404.35	401.28	-0.44%	492
Nov 20, 2025	408.10	411.80	406.15	406.15	403.06	-0.39%	173
Nov 19, 2025	410.00	412.30	406.70	407.75	404.65	-0.52%	517
Nov 18, 2025	404.50	410.20	404.25	409.90	406.78	1.55%	416