Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	27.11	27.11	26.55	26.55	26.55	-2.28%	2,133
Nov 6, 2025	27.00	27.17	27.00	27.17	27.17	-1.20%	653
Nov 5, 2025	27.99	27.99	27.50	27.50	27.50	-1.93%	3,774
Nov 4, 2025	28.05	28.13	28.04	28.04	28.04	-0.78%	4,485
Nov 3, 2025	28.45	28.45	28.18	28.26	28.26	-1.12%	3,541
Oct 31, 2025	28.39	28.58	28.31	28.58	28.58	0.67%	4,538
Oct 30, 2025	28.15	28.59	28.15	28.39	28.39	0.85%	4,103
Oct 29, 2025	28.08	28.15	28.08	28.15	28.15	-	1,702
Oct 28, 2025	28.28	28.28	28.15	28.15	28.15	-0.04%	1,549
Oct 27, 2025	28.16	28.16	27.87	28.16	28.16	0.21%	3,702
Oct 24, 2025	28.56	28.56	28.10	28.10	28.10	-1.47%	4,250
Oct 23, 2025	28.32	28.53	28.32	28.52	28.52	0.74%	12,261
Oct 22, 2025	28.44	28.44	28.12	28.31	28.31	-0.18%	2,065
Oct 21, 2025	28.13	29.23	28.13	28.36	28.36	-3.14%	9,727
Oct 20, 2025	28.79	29.28	28.79	29.28	29.28	2.16%	4,050
Oct 17, 2025	28.33	28.66	28.33	28.66	28.66	-0.93%	2,430
Oct 15, 2025	29.26	29.26	28.51	28.93	28.93	-1.16%	4,462
Oct 14, 2025	28.94	29.27	28.94	29.27	29.27	0.07%	1,310
Oct 10, 2025	29.31	29.60	29.25	29.25	29.25	-0.20%	816
Oct 9, 2025	29.74	29.74	29.31	29.31	29.31	-1.64%	2,395
Oct 8, 2025	29.88	29.88	29.74	29.80	29.80	0.54%	1,776
Oct 7, 2025	29.87	29.90	29.61	29.64	29.64	-0.77%	7,448
Oct 6, 2025	29.87	29.87	29.87	29.87	29.87	1.77%	430
Oct 3, 2025	29.35	29.35	29.35	29.35	29.35	1.56%	282
Oct 2, 2025	28.99	29.00	28.90	28.90	28.90	-0.07%	977
Oct 1, 2025	28.99	29.22	28.82	28.92	28.92	-0.10%	7,941
Sep 30, 2025	28.71	28.95	28.62	28.95	28.95	1.90%	4,043
Sep 29, 2025	28.91	28.93	28.41	28.41	28.41	0.46%	4,204
Sep 26, 2025	28.38	28.38	28.12	28.28	28.28	0.50%	880
Sep 25, 2025	28.21	28.40	28.14	28.14	28.14	-0.28%	659
Sep 24, 2025	28.36	28.71	28.22	28.22	28.22	0.86%	1,717
Sep 23, 2025	27.98	27.98	27.98	27.98	27.98	0.11%	308
Sep 22, 2025	27.51	27.95	27.51	27.95	27.95	1.45%	926
Sep 19, 2025	27.55	27.55	27.55	27.55	27.55	0.15%	209
Sep 18, 2025	27.36	27.51	27.36	27.51	27.51	-	1,306
Sep 17, 2025	27.51	27.51	27.51	27.51	27.51	0.26%	198
Sep 15, 2025	27.44	27.44	27.44	27.44	27.44	0.15%	192
Sep 12, 2025	27.16	27.40	27.16	27.40	27.40	0.18%	1,482
Sep 11, 2025	27.02	27.35	26.95	27.35	27.35	1.64%	3,875
Sep 10, 2025	26.90	26.91	26.90	26.91	26.91	1.43%	1,648
Sep 9, 2025	26.53	26.53	26.50	26.53	26.53	-1.04%	1,133
Sep 8, 2025	26.95	26.95	26.54	26.81	26.81	-0.63%	3,016
Sep 5, 2025	26.86	26.98	26.71	26.98	26.98	1.66%	35,103
Sep 4, 2025	26.17	26.54	26.13	26.54	26.54	1.72%	6,893
Sep 3, 2025	26.24	26.24	25.99	26.09	26.09	-0.57%	68,930
Sep 2, 2025	26.38	26.38	26.07	26.24	26.24	-0.83%	3,219
Aug 29, 2025	26.61	26.61	26.46	26.46	26.27	-0.38%	902
Aug 28, 2025	26.41	26.57	26.27	26.56	26.37	0.34%	2,241