Lockheed Martin Corporation - 0R3E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	447	447	447	448.66	445.64	362
December 03, 2025	444	440.45	440.45	444.76	439.38	906
December 02, 2025	440.85	440.07	440.07	442.56	437.42	952
December 01, 2025	455.76	444.02	444.02	455.76	441.91	2,184
November 28, 2025	456	455.13	454.99	459	451	653
November 26, 2025	452.98	456.56	456.59	456.75	450.5	1,546
November 25, 2025	451.53	450.92	450.92	453.25	447	802
November 24, 2025	460.57	452.81	452.81	462	452.49	1,326
November 21, 2025	468.52	464.31	466.32	470.42	461.63	537
November 20, 2025	469	471.73	467.53	476.22	462.06	662
November 19, 2025	472.58	471.77	471.77	475.97	469.12	691
November 18, 2025	470.79	474.53	474.53	478.97	470	938
November 17, 2025	466.33	467.15	467.15	468.81	464.14	797
November 14, 2025	454.74	462.48	462.48	464.15	454.1	843
November 13, 2025	458.93	458.47	458.47	460.3	456.65	554
November 12, 2025	458.51	458.49	458.49	459.47	455.99	1,198
November 11, 2025	452.52	460.61	460.61	461.64	450	835
November 10, 2025	462.88	451.69	451.69	469.5	448.78	1,294
November 07, 2025	469.05	457.28	457.28	469.76	456.37	2,329
November 06, 2025	474.12	468	468	474.12	466.18	507
November 05, 2025	483.97	476.06	476.06	486.74	474.55	1,222
November 04, 2025	486.2	484.06	484.06	487.16	482.16	1,010
November 03, 2025	492.43	487.03	487.03	492.8	485.36	654
October 31, 2025	486.42	492.7	492.7	492.7	486.04	543
October 30, 2025	485.14	490.53	490.53	494.39	484.15	891
October 29, 2025	487	485.38	485.38	488.57	483.33	1,521
October 28, 2025	485.5	485.97	485.97	489.27	483.84	745
October 27, 2025	486.81	486.01	486.01	487	479.88	1,211
October 24, 2025	489.48	485.69	486.14	493	484.25	282
October 23, 2025	486	489.96	489.96	493.06	486	580
October 22, 2025	491.36	483.48	483.57	494	482.57	1,334
October 21, 2025	505.76	490.75	490.75	527.98	484.02	3,349
October 20, 2025	496	503.73	503.73	505.2	495.67	986
October 17, 2025	492	490.51	495.12	495.3	484.25	486
October 16, 2025	499.99	493.18	493.61	501.55	493.13	239
October 15, 2025	505.19	496.98	496.98	505.5	486	1,814
October 14, 2025	502.92	502.16	502.16	506.45	497.01	867
October 13, 2025	504.08	503.78	503.78	507.07	500	1,108
October 10, 2025	508.31	509.8	509.8	513.23	500.64	2,139
October 09, 2025	515	507.84	507.84	515	507.63	895
October 08, 2025	510.99	514.07	514.07	516	508.5	1,038
October 07, 2025	515.54	511.72	511.72	520	509.42	1,784
October 06, 2025	505.03	512.26	512.26	515.07	504.45	1,678
October 03, 2025	500.99	506.05	505.05	506.81	497.67	672
October 02, 2025	499.7	499.41	499.41	504	497.56	1,925
October 01, 2025	498.86	503.19	503.19	504.03	495.96	1,223
September 30, 2025	494	499.16	499.34	499.94	489.01	1,288
September 29, 2025	491	493.27	493.27	499.4	490.21	2,618
September 26, 2025	485.52	486.62	486.26	490.56	483.87	863
September 25, 2025	487.86	484.95	484.95	491.67	484.2	871
September 24, 2025	487.01	488.8	488.8	495.16	484.75	1,582
September 23, 2025	479.5	481.73	481.73	485.81	478.85	1,101
September 22, 2025	474.33	478.04	478.04	478.8	472	1,918
September 19, 2025	471.36	473.91	473.91	477	471.36	611
September 18, 2025	472.8	470.54	470.54	474.48	468.13	932
September 17, 2025	473.03	475.05	475.05	477.27	472	690
September 16, 2025	470.75	475.18	475.18	478.52	470.64	955
September 15, 2025	469	471.94	471.94	474.07	468.84	1,796
September 12, 2025	469.33	471.87	471.87	472.47	467.04	789
September 11, 2025	464	470.98	470.98	472.15	462.1	1,366

Lockheed Martin Corporation (0R3E.L) LSE