Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	36.11	36.11	34.33	34.69	34.69	-4.09%	23,827
Feb 3, 2026	36.47	37.11	35.66	36.17	36.17	-0.88%	40,032
Feb 2, 2026	35.31	36.77	35.31	36.49	36.49	0.11%	13,507
Jan 30, 2026	35.85	36.82	35.49	36.45	36.45	1.84%	42,220
Jan 29, 2026	35.32	37.01	35.32	35.79	35.79	4.13%	40,438
Jan 28, 2026	34.02	34.45	33.60	34.37	34.37	0.35%	18,857
Jan 27, 2026	33.43	34.25	33.35	34.25	34.25	2.42%	18,940
Jan 26, 2026	34.01	34.01	33.14	33.44	33.44	-1.36%	4,793
Jan 23, 2026	34.19	34.21	33.80	33.90	33.90	-0.67%	5,275
Jan 22, 2026	33.81	34.26	33.57	34.13	34.13	1.31%	16,815
Jan 21, 2026	33.40	33.85	33.40	33.69	33.69	1.48%	4,529
Jan 20, 2026	33.29	33.70	33.04	33.20	33.20	-0.69%	3,927
Jan 19, 2026	33.80	33.80	33.22	33.43	33.43	-0.36%	8,360
Jan 16, 2026	33.38	33.56	33.28	33.55	33.55	0.60%	10,385
Jan 15, 2026	32.92	33.35	32.27	33.35	33.35	1.21%	5,599
Jan 14, 2026	32.03	33.19	32.03	32.95	32.95	2.90%	19,551
Jan 13, 2026	32.37	32.41	31.78	32.02	32.02	1.11%	26,110
Jan 12, 2026	31.70	31.77	31.21	31.67	31.67	1.18%	8,736
Jan 9, 2026	30.40	31.38	30.38	31.30	31.30	4.75%	96,052
Jan 8, 2026	30.64	31.20	29.76	29.88	29.88	4.55%	16,502
Jan 7, 2026	30.45	30.67	28.58	28.58	28.58	-5.14%	16,798
Jan 6, 2026	29.81	31.00	29.81	30.13	30.13	2.62%	10,442
Jan 5, 2026	28.99	29.68	28.99	29.36	29.36	2.91%	4,331
Jan 2, 2026	27.89	28.53	27.63	28.53	28.53	2.22%	1,295
Dec 31, 2025	27.95	27.96	27.91	27.91	27.91	-1.03%	656
Dec 30, 2025	28.25	28.25	28.20	28.20	28.20	0.14%	3,067
Dec 29, 2025	27.93	28.16	27.93	28.16	28.16	0.14%	706
Dec 24, 2025	28.12	28.12	28.12	28.12	28.12	1.08%	525
Dec 23, 2025	27.77	27.82	27.77	27.82	27.82	-0.32%	965
Dec 22, 2025	27.29	27.91	27.29	27.91	27.91	1.82%	2,102
Dec 19, 2025	26.97	27.41	26.90	27.41	27.41	1.18%	4,088
Dec 18, 2025	27.35	27.35	27.08	27.09	27.09	-1.10%	2,938
Dec 17, 2025	27.21	27.45	26.92	27.39	27.39	-0.40%	3,263
Dec 16, 2025	27.82	27.82	27.45	27.50	27.50	-1.47%	1,788
Dec 15, 2025	27.68	27.91	27.63	27.91	27.91	0.83%	2,076
Dec 12, 2025	27.50	27.68	27.50	27.68	27.68	1.10%	1,804
Dec 11, 2025	27.19	27.60	27.19	27.38	27.38	0.40%	2,903
Dec 10, 2025	26.60	27.27	26.56	27.27	27.27	1.07%	851
Dec 9, 2025	26.89	27.25	26.89	26.98	26.98	0.60%	1,810
Dec 8, 2025	26.06	26.83	26.06	26.82	26.82	2.68%	7,288
Dec 5, 2025	25.88	26.12	25.85	26.12	26.12	0.93%	4,539
Dec 4, 2025	25.87	25.92	25.81	25.88	25.88	0.31%	2,825
Dec 3, 2025	25.56	25.80	25.40	25.80	25.80	1.10%	4,099
Dec 2, 2025	25.39	25.56	25.35	25.52	25.52	0.63%	13,358
Dec 1, 2025	26.29	26.29	25.36	25.36	25.36	-3.54%	22,503
Nov 28, 2025	26.31	26.31	26.16	26.29	26.09	-1.94%	2,133
Nov 27, 2025	26.81	26.81	26.81	26.81	26.61	1.98%	819
Nov 26, 2025	26.19	26.41	26.19	26.29	26.09	0.46%	4,584
Nov 25, 2025	26.13	26.17	26.00	26.17	25.97	0.23%	4,977
Nov 24, 2025	26.57	26.63	26.02	26.11	25.91	-2.06%	2,444