Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	36.58	36.92	36.58	36.82	36.82	0.90%	1,700
Mar 17, 2026	37.07	37.07	36.28	36.49	36.49	-1.38%	9,681
Mar 16, 2026	37.12	37.28	36.70	37.00	37.00	-0.22%	11,529
Mar 13, 2026	37.38	37.64	36.77	37.08	37.08	-1.01%	9,196
Mar 12, 2026	37.10	37.83	37.10	37.46	37.46	0.67%	6,504
Mar 11, 2026	37.28	37.67	37.05	37.21	37.21	-0.35%	7,714
Mar 10, 2026	37.86	37.86	37.28	37.34	37.34	-1.97%	13,616
Mar 9, 2026	39.03	39.03	37.94	38.09	38.09	-1.12%	57,065
Mar 6, 2026	38.07	38.57	37.66	38.52	38.52	2.31%	32,095
Mar 5, 2026	38.00	38.00	37.17	37.65	37.65	-1.26%	10,142
Mar 4, 2026	38.24	38.36	37.58	38.13	38.13	-0.44%	12,243
Mar 3, 2026	39.21	39.22	37.78	38.30	38.30	-1.42%	20,491
Mar 2, 2026	39.75	39.75	38.15	38.85	38.85	2.67%	69,489
Feb 27, 2026	37.33	37.98	37.23	37.84	37.64	2.74%	11,292
Feb 26, 2026	37.13	37.13	36.74	36.83	36.64	-1.29%	6,597
Feb 25, 2026	37.92	37.92	36.47	37.31	37.12	-2.36%	24,920
Feb 24, 2026	37.92	38.37	37.58	38.21	38.01	0.76%	33,286
Feb 23, 2026	37.67	38.02	37.67	37.92	37.72	0.18%	7,926
Feb 20, 2026	38.41	38.41	37.26	37.85	37.65	-1.20%	22,787
Feb 19, 2026	37.75	38.37	37.66	38.31	38.11	2.52%	11,084
Feb 18, 2026	37.64	37.81	37.26	37.37	37.18	0.03%	19,715
Feb 17, 2026	37.64	37.64	36.98	37.36	37.17	-0.11%	15,864
Feb 13, 2026	36.91	37.65	36.91	37.40	37.21	1.99%	8,788
Feb 12, 2026	36.62	36.97	36.59	36.67	36.48	1.55%	10,056
Feb 11, 2026	36.14	36.36	35.74	36.11	35.92	-0.25%	5,063
Feb 10, 2026	36.71	36.71	36.01	36.20	36.01	-1.23%	6,558
Feb 9, 2026	35.93	36.67	35.93	36.65	36.46	2.40%	7,908
Feb 6, 2026	35.05	35.85	35.05	35.79	35.60	2.26%	8,220
Feb 5, 2026	34.67	35.25	34.67	35.00	34.82	0.89%	5,541
Feb 4, 2026	36.11	36.11	34.33	34.69	34.51	-4.09%	23,827
Feb 3, 2026	36.47	37.11	35.66	36.17	35.98	-0.88%	40,032
Feb 2, 2026	35.31	36.77	35.31	36.49	36.30	0.11%	13,507
Jan 30, 2026	35.85	36.82	35.49	36.45	36.26	1.84%	42,220
Jan 29, 2026	35.32	37.01	35.32	35.79	35.60	4.13%	40,438
Jan 28, 2026	34.02	34.45	33.60	34.37	34.19	0.35%	18,857
Jan 27, 2026	33.43	34.25	33.35	34.25	34.07	2.42%	18,940
Jan 26, 2026	34.01	34.01	33.14	33.44	33.27	-1.36%	4,793
Jan 23, 2026	34.19	34.21	33.80	33.90	33.72	-0.67%	5,275
Jan 22, 2026	33.81	34.26	33.57	34.13	33.95	1.31%	16,815
Jan 21, 2026	33.40	33.85	33.40	33.69	33.51	1.48%	4,529
Jan 20, 2026	33.29	33.70	33.04	33.20	33.03	-0.69%	3,927
Jan 19, 2026	33.80	33.80	33.22	33.43	33.26	-0.36%	8,360
Jan 16, 2026	33.38	33.56	33.28	33.55	33.38	0.60%	10,385
Jan 15, 2026	32.92	33.35	32.27	33.35	33.18	1.21%	5,599
Jan 14, 2026	32.03	33.19	32.03	32.95	32.78	2.90%	19,551
Jan 13, 2026	32.37	32.41	31.78	32.02	31.85	1.11%	26,110
Jan 12, 2026	31.70	31.77	31.21	31.67	31.50	1.18%	8,736
Jan 9, 2026	30.40	31.38	30.38	31.30	31.14	4.75%	96,052
Jan 8, 2026	30.64	31.20	29.76	29.88	29.72	4.55%	16,502
Jan 7, 2026	30.45	30.67	28.58	28.58	28.43	-5.14%	16,798