Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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