Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	536.24	537.25	527.95	532.32	-	-0.91%	366,540
May 28, 2026	534.16	541.21	531.14	537.21	537.21	1.14%	1,133,960
May 27, 2026	531.98	533.57	524.25	531.14	531.14	-0.33%	970,170
May 26, 2026	536.00	536.02	529.00	532.90	532.90	-0.06%	1,213,897
May 22, 2026	524.86	534.27	524.00	533.24	533.24	2.00%	1,046,912
May 21, 2026	523.24	529.48	517.02	522.79	522.79	0.04%	1,568,574
May 20, 2026	526.63	526.85	517.00	522.59	522.59	-0.77%	1,016,548
May 19, 2026	527.51	530.26	523.48	526.63	526.63	-0.32%	1,093,480
May 18, 2026	517.81	528.39	512.76	528.31	528.31	2.38%	1,221,071
May 15, 2026	521.36	524.93	514.73	516.01	516.01	-0.85%	1,248,357
May 14, 2026	520.74	521.43	515.25	520.41	520.41	0.09%	856,596
May 13, 2026	517.47	520.87	510.79	519.94	519.94	-0.20%	824,645
May 12, 2026	512.50	522.51	512.50	521.00	521.00	1.71%	1,162,979
May 11, 2026	505.00	515.63	502.45	512.25	512.25	1.13%	1,363,642
May 8, 2026	508.59	512.00	504.50	506.51	506.51	-1.15%	1,293,823
May 7, 2026	515.03	515.50	503.03	512.41	512.41	-0.36%	2,056,298
May 6, 2026	508.95	514.47	500.31	514.26	514.26	1.05%	1,590,381
May 5, 2026	520.00	520.00	507.49	508.93	508.93	-1.78%	1,365,225
May 4, 2026	513.41	524.50	512.00	518.15	518.15	1.05%	1,370,934
May 1, 2026	517.95	519.58	512.12	512.77	512.77	-1.00%	1,403,285
Apr 30, 2026	511.08	518.23	507.90	517.97	517.97	1.60%	1,588,435
Apr 29, 2026	513.97	516.00	501.95	509.81	509.81	-0.48%	1,619,246
Apr 28, 2026	518.44	518.68	507.56	512.29	512.29	-0.21%	1,456,050
Apr 27, 2026	514.05	527.66	511.91	513.35	513.35	-0.02%	2,111,366
Apr 24, 2026	525.00	526.80	503.60	513.45	513.45	-3.08%	3,089,157
Apr 23, 2026	533.91	538.81	522.26	529.79	529.79	-4.62%	3,212,539
Apr 22, 2026	575.88	576.07	550.19	555.43	555.43	-2.89%	2,289,028
Apr 21, 2026	580.29	580.98	568.84	571.95	571.95	-1.61%	1,603,536
Apr 20, 2026	593.60	598.00	578.23	581.28	581.28	-1.84%	1,722,026
Apr 17, 2026	604.33	609.38	588.41	592.19	592.19	-2.52%	1,701,585
Apr 16, 2026	610.71	613.00	601.41	607.49	607.49	-0.59%	853,841
Apr 15, 2026	611.00	615.59	607.34	611.10	611.10	-0.08%	879,314
Apr 14, 2026	617.00	617.00	609.06	611.58	611.58	-1.31%	905,708
Apr 13, 2026	617.87	622.51	615.01	619.69	619.69	0.97%	678,726
Apr 10, 2026	619.28	621.70	607.16	613.72	613.72	-1.63%	874,037
Apr 9, 2026	627.99	636.88	623.09	623.87	623.87	-0.74%	911,060
Apr 8, 2026	612.27	630.67	605.50	628.50	628.50	0.13%	1,283,649
Apr 7, 2026	635.60	636.80	625.82	627.70	627.70	-1.60%	732,124
Apr 6, 2026	623.11	637.92	621.37	637.90	637.90	2.43%	1,128,782
Apr 2, 2026	616.70	626.51	616.01	622.79	622.79	0.83%	1,116,763
Apr 1, 2026	608.82	619.10	606.11	617.64	617.64	2.19%	1,118,050
Mar 31, 2026	604.50	610.00	598.70	604.39	604.39	0.97%	1,327,800
Mar 30, 2026	621.03	623.32	593.88	598.57	598.57	-2.80%	1,849,318
Mar 27, 2026	625.70	631.45	613.66	615.84	615.84	-1.83%	1,061,125
Mar 26, 2026	619.80	632.92	619.80	627.33	627.33	0.50%	1,262,434
Mar 25, 2026	612.50	626.93	612.42	624.20	624.20	2.30%	1,190,275
Mar 24, 2026	612.95	615.30	605.00	610.17	610.17	-0.99%	1,078,188
Mar 23, 2026	629.07	629.66	610.63	616.25	616.25	-1.78%	1,386,641
Mar 20, 2026	635.86	638.51	622.37	627.43	627.43	-1.58%	6,511,253
Mar 19, 2026	639.06	640.00	623.75	637.51	637.51	-0.74%	1,540,841