Skip to main content
logo
Lockheed Martin Corporation (LON:0R3E)
London flag London · Delayed Price · Currency is GBP · Price in USD
544.00
+27.80 (5.39%)
At close: Jan 9, 2026

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026520.28544.10519.42544.00544.005.39%5,067
Jan 8, 2026532.00542.48513.51516.20516.200.24%8,258
Jan 7, 2026522.99533.00510.61514.95514.95-1.60%2,322
Jan 6, 2026509.99538.79509.00523.33523.332.64%4,349
Jan 5, 2026502.50515.96500.00509.85509.853.34%3,477
Jan 2, 2026484.26493.48476.50493.37493.371.55%1,181
Dec 31, 2025491.00491.00480.55485.84485.84-0.75%605
Dec 30, 2025487.89492.00486.01489.54489.540.20%1,265
Dec 29, 2025483.28489.13477.42488.57488.570.35%932
Dec 24, 2025483.33491.29480.00486.86486.860.72%368
Dec 23, 2025482.12486.82478.51483.36483.360.15%629
Dec 22, 2025474.13484.00468.00482.64482.641.90%1,147
Dec 19, 2025468.88474.13464.75473.66473.660.50%8,259
Dec 18, 2025475.93485.00464.57471.31471.31-0.49%822
Dec 17, 2025467.70477.06462.57473.65473.65-0.60%734
Dec 16, 2025478.98484.80473.93476.52476.52-1.34%2,945
Dec 15, 2025479.96483.56477.65483.02483.020.71%697
Dec 12, 2025475.77480.67470.87479.60479.600.39%1,520
Dec 11, 2025467.51479.74464.71477.73477.731.44%1,234
Dec 10, 2025466.94471.88456.35470.95470.950.60%511
Dec 9, 2025463.56472.80463.55468.12468.121.19%1,131
Dec 8, 2025452.21463.87445.00462.61462.612.67%1,566
Dec 5, 2025448.84452.00446.07450.56450.560.88%737
Dec 4, 2025447.46448.93444.47446.64446.640.81%365
Dec 3, 2025443.78445.08439.38443.04443.040.66%906
Dec 2, 2025440.01444.62437.34440.15440.15-0.87%952
Dec 1, 2025454.90456.09441.75444.02444.02-2.95%2,184
Nov 28, 2025456.00459.00451.00457.54454.090.21%810
Nov 26, 2025452.98456.75450.50456.56453.121.31%1,598
Nov 25, 2025451.70455.37447.00450.67447.27-0.47%802
Nov 24, 2025460.78462.00452.49452.81449.40-2.90%1,664
Nov 21, 2025468.52470.42461.63466.32462.810.05%666
Nov 20, 2025469.00476.22462.06466.10462.58-1.27%841
Nov 19, 2025474.62477.81469.01472.10468.54-0.51%691
Nov 18, 2025470.81478.97469.37474.53470.951.58%938
Nov 17, 2025465.25469.35463.57467.15463.630.99%800
Nov 14, 2025455.84464.69450.00462.59459.100.90%843
Nov 13, 2025457.33461.17456.65458.47455.01-554
Nov 12, 2025458.10459.71455.55458.49455.03-0.46%1,198
Nov 11, 2025452.52461.64450.00460.61457.141.97%835
Nov 10, 2025462.88469.50448.78451.69448.28-2.19%1,294
Nov 7, 2025468.11472.01456.37461.81458.33-1.32%2,889
Nov 6, 2025473.52475.13466.18468.00464.47-1.65%509
Nov 5, 2025484.55488.50474.55475.85472.26-1.83%1,222
Nov 4, 2025487.27487.32481.25484.72481.07-0.47%1,010
Nov 3, 2025493.01493.91484.86487.03483.35-1.21%654
Oct 31, 2025485.00492.99485.00492.99489.270.49%543
Oct 30, 2025484.74494.58482.38490.61486.911.03%891
Oct 29, 2025484.71488.67479.99485.59481.93-1,521
Oct 28, 2025488.00489.50483.33485.59481.93-0.09%745