Skip to main content
logo
Lockheed Martin Corporation (LON:0R3E)
London flag London · Delayed Price · Currency is GBP · Price in USD
632.16
-7.94 (-1.24%)
Jan 30, 2026, 5:15 PM GMT

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026625.00640.58615.00632.17632.17-0.19%5,202
Jan 29, 2026595.00645.80590.00633.39633.396.19%4,915
Jan 28, 2026593.03598.40582.52596.49596.490.68%1,197
Jan 27, 2026580.00593.10558.25592.48592.481.51%1,035
Jan 26, 2026591.99597.34575.75583.67583.67-0.94%3,290
Jan 23, 2026595.00598.60585.96589.22589.22-0.66%1,935
Jan 22, 2026588.87593.60580.00593.12593.121.62%962
Jan 21, 2026575.95588.54570.00583.68583.681.55%1,717
Jan 20, 2026582.86585.87573.77574.78574.78-1.12%3,949
Jan 16, 2026577.40584.00575.00581.29581.291.15%3,030
Jan 15, 2026580.50581.62559.74574.66574.66-0.36%1,647
Jan 14, 2026560.00577.59553.30576.71576.713.23%2,195
Jan 13, 2026553.00564.90550.00558.67558.672.05%2,848
Jan 12, 2026546.95562.00541.06547.44547.440.63%11,499
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