Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	572.80	572.80	571.40	571.40	-	1.20%	-
Mar 4, 2026	573.10	576.80	563.90	564.60	564.60	-1.21%	225
Mar 3, 2026	587.00	592.60	571.50	571.50	571.50	-0.57%	235
Mar 2, 2026	606.70	606.70	574.80	574.80	574.80	5.29%	333
Feb 26, 2026	546.50	549.10	542.70	545.90	542.98	-0.35%	50
Feb 25, 2026	564.20	564.20	547.80	547.80	544.87	-2.84%	-
Feb 24, 2026	562.40	563.80	559.30	563.80	560.78	0.41%	6
Feb 23, 2026	555.90	561.50	555.90	561.50	558.50	0.93%	-
Feb 20, 2026	569.60	570.30	556.30	556.30	553.32	-2.04%	26
Feb 19, 2026	553.40	567.90	553.40	567.90	564.86	2.53%	50
Feb 18, 2026	548.70	557.80	548.70	553.90	550.94	0.76%	65
Feb 17, 2026	551.50	553.70	549.70	549.70	546.76	0.38%	25
Feb 16, 2026	546.40	549.50	546.40	547.60	544.67	-0.36%	-
Feb 13, 2026	533.20	549.60	533.20	549.60	546.66	1.72%	29
Feb 12, 2026	529.90	540.30	528.30	540.30	537.41	1.35%	25
Feb 11, 2026	529.60	533.10	528.60	533.10	530.25	0.57%	39
Feb 10, 2026	534.90	536.00	530.10	530.10	527.26	-0.26%	19
Feb 9, 2026	526.30	531.50	523.40	531.50	528.66	2.27%	-
Feb 6, 2026	515.90	521.40	514.70	519.70	516.92	0.39%	25
Feb 5, 2026	509.90	517.70	506.80	517.70	514.93	1.43%	102
Feb 4, 2026	533.00	534.70	510.40	510.40	507.67	-4.58%	26
Feb 3, 2026	538.80	544.20	534.90	534.90	532.04	-1.22%	39
Feb 2, 2026	531.90	541.50	527.70	541.50	538.60	2.21%	125
Jan 30, 2026	516.90	532.00	516.90	529.80	526.97	0.28%	57
Jan 29, 2026	499.65	537.60	498.45	528.30	525.47	6.04%	296
Jan 28, 2026	495.75	498.20	494.20	498.20	495.54	1.45%	26
Jan 27, 2026	488.50	491.10	477.30	491.10	488.47	0.71%	181
Jan 26, 2026	498.80	499.75	487.65	487.65	485.04	-3.07%	61
Jan 23, 2026	505.80	505.80	503.10	503.10	500.41	0.40%	-
Jan 22, 2026	502.90	502.90	499.20	501.10	498.42	-0.10%	26
Jan 21, 2026	491.50	501.60	491.50	501.60	498.92	1.84%	1
Jan 20, 2026	491.60	496.80	488.20	492.55	489.92	-1.28%	97
Jan 19, 2026	495.70	498.95	495.70	498.95	496.28	-0.29%	6
Jan 16, 2026	496.05	500.50	496.05	500.40	497.72	2.04%	59
Jan 15, 2026	496.80	496.80	483.85	490.40	487.78	0.40%	160
Jan 14, 2026	479.45	488.45	478.65	488.45	485.84	1.50%	50
Jan 13, 2026	473.00	483.25	472.30	481.25	478.68	3.34%	432
Jan 12, 2026	472.00	473.30	465.70	465.70	463.21	-	254
Jan 9, 2026	450.00	465.70	450.00	465.70	463.21	3.71%	111
Jan 8, 2026	453.00	464.45	449.05	449.05	446.65	-0.93%	805
Jan 7, 2026	448.45	453.25	447.15	453.25	450.83	0.43%	125
Jan 6, 2026	433.65	456.20	433.65	451.30	448.89	3.96%	127
Jan 5, 2026	426.75	434.55	426.75	434.10	431.78	3.52%	159
Jan 2, 2026	410.05	419.35	410.05	419.35	417.11	0.98%	50
Dec 30, 2025	415.35	416.35	414.60	415.30	413.08	0.10%	-
Dec 29, 2025	410.75	414.90	410.75	414.90	412.68	1.29%	-
Dec 23, 2025	410.40	411.15	409.50	409.60	407.41	-0.27%	2
Dec 22, 2025	405.60	410.70	404.40	410.70	408.50	2.23%	72
Dec 19, 2025	401.25	403.30	397.65	401.75	399.60	-0.29%	48
Dec 18, 2025	401.50	405.65	401.50	402.90	400.75	-0.33%	48