Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	538.80	544.20	534.90	534.90	534.90	-1.22%	39
Feb 2, 2026	531.90	541.50	527.70	541.50	541.50	2.21%	125
Jan 30, 2026	516.90	532.00	516.90	529.80	529.80	0.28%	57
Jan 29, 2026	499.65	537.60	498.45	528.30	528.30	6.04%	296
Jan 28, 2026	495.75	498.20	494.20	498.20	498.20	1.45%	26
Jan 27, 2026	488.50	491.10	477.30	491.10	491.10	0.71%	181
Jan 26, 2026	498.80	499.75	487.65	487.65	487.65	-3.07%	61
Jan 23, 2026	505.80	505.80	503.10	503.10	503.10	0.40%	-
Jan 22, 2026	502.90	502.90	499.20	501.10	501.10	-0.10%	26
Jan 21, 2026	491.50	501.60	491.50	501.60	501.60	1.84%	1
Jan 20, 2026	491.60	496.80	488.20	492.55	492.55	-1.28%	97
Jan 19, 2026	495.70	498.95	495.70	498.95	498.95	-0.29%	6
Jan 16, 2026	496.05	500.50	496.05	500.40	500.40	2.04%	59
Jan 15, 2026	496.80	496.80	483.85	490.40	490.40	0.40%	160
Jan 14, 2026	479.45	488.45	478.65	488.45	488.45	1.50%	50
Jan 13, 2026	473.00	483.25	472.30	481.25	481.25	3.34%	432
Jan 12, 2026	472.00	473.30	465.70	465.70	465.70	-	254
Jan 9, 2026	450.00	465.70	450.00	465.70	465.70	3.71%	111
Jan 8, 2026	453.00	464.45	449.05	449.05	449.05	-0.93%	805
Jan 7, 2026	448.45	453.25	447.15	453.25	453.25	0.43%	125
Jan 6, 2026	433.65	456.20	433.65	451.30	451.30	3.96%	127
Jan 5, 2026	426.75	434.55	426.75	434.10	434.10	3.52%	159
Jan 2, 2026	410.05	419.35	410.05	419.35	419.35	0.98%	50
Dec 30, 2025	415.35	416.35	414.60	415.30	415.30	0.10%	-
Dec 29, 2025	410.75	414.90	410.75	414.90	414.90	1.29%	-
Dec 23, 2025	410.40	411.15	409.50	409.60	409.60	-0.27%	2
Dec 22, 2025	405.60	410.70	404.40	410.70	410.70	2.23%	72
Dec 19, 2025	401.25	403.30	397.65	401.75	401.75	-0.29%	48
Dec 18, 2025	401.50	405.65	401.50	402.90	402.90	-0.33%	48
Dec 17, 2025	400.15	404.25	394.80	404.25	404.25	-0.32%	72
Dec 16, 2025	406.65	407.55	405.55	405.55	405.55	-0.95%	-
Dec 15, 2025	409.35	409.45	407.60	409.45	409.45	0.59%	-
Dec 12, 2025	406.95	407.05	405.00	407.05	407.05	0.22%	30
Dec 11, 2025	398.85	406.15	397.95	406.15	406.15	1.60%	96
Dec 10, 2025	401.15	401.15	399.75	399.75	399.75	-1.26%	4
Dec 9, 2025	400.85	404.85	399.10	404.85	404.85	2.35%	-
Dec 8, 2025	387.30	395.55	387.30	395.55	395.55	1.80%	-
Dec 5, 2025	384.55	388.55	383.50	388.55	388.55	1.24%	2
Dec 4, 2025	383.40	383.80	382.35	383.80	383.80	1.63%	24
Dec 3, 2025	381.30	381.30	377.65	377.65	377.65	-0.80%	-
Dec 2, 2025	380.85	380.85	378.45	380.70	380.70	-0.30%	-
Dec 1, 2025	391.95	391.95	381.85	381.85	381.85	-2.76%	-
Nov 27, 2025	391.60	392.70	391.35	392.70	389.72	0.22%	-
Nov 26, 2025	390.85	392.20	390.85	391.85	388.88	0.51%	-
Nov 25, 2025	392.65	393.45	389.85	389.85	386.90	-1.28%	62
Nov 24, 2025	400.50	400.50	394.90	394.90	391.91	-2.19%	24
Nov 21, 2025	404.95	406.35	403.00	403.75	400.69	-0.68%	38
Nov 20, 2025	407.85	411.20	406.50	406.50	403.42	-0.12%	24
Nov 19, 2025	409.45	411.10	407.00	407.00	403.92	-0.70%	-
Nov 18, 2025	405.00	411.80	405.00	409.85	406.74	1.45%	48