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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	674.47	653	653	675.5	648	4,047
February 19, 2026	656.32	668.8	668.8	669.73	650.2	1,910
February 18, 2026	650.9	651.2	651.2	660.27	647.04	4,920
February 17, 2026	658.68	653.74	653.74	658.68	642.16	1,505
February 13, 2026	633.97	651.88	651.88	656.05	625.5	1,334
February 12, 2026	629.72	641.73	641.73	643.66	620	1,282
February 11, 2026	633.5	624.04	622.78	635.08	620.96	468
February 10, 2026	635.8	634.55	634.55	639.38	626.15	1,179
February 09, 2026	623.59	636.27	636.27	638.78	613.49	2,288
February 06, 2026	603.9	620.91	620.91	621.25	603.9	904
February 05, 2026	602.74	611.44	611.44	613.55	595	951
February 04, 2026	630.65	608	608	635	598	1,701
February 03, 2026	639.41	624.87	622.84	646.71	618.41	1,685
February 02, 2026	629.76	635.71	635.71	641.14	615	2,509
January 30, 2026	617.6	632.85	632.85	640.58	615	5,202
January 29, 2026	598.35	640.1	640.1	645	590	4,915
January 28, 2026	594.04	593.97	593.97	598.4	584.29	1,197
January 27, 2026	579.89	592.96	592.96	593.1	558.25	2,089
January 26, 2026	591.48	579.7	579.7	592.77	575.97	3,290
January 23, 2026	595	589.22	588.8	598.6	585.96	1,740
January 22, 2026	587.67	593.12	593.12	593.31	580	951
January 21, 2026	575.94	583.67	583.67	588.25	570	1,717
January 20, 2026	575.01	574.78	574.78	585.87	573.77	3,949
January 16, 2026	578.27	580.89	580.89	584	577	2,356
January 15, 2026	576	566.54	566.54	578.27	559.74	1,647
January 14, 2026	560	560.48	570.01	570.07	553.3	1,139
January 13, 2026	553	561.03	558.15	564.9	550	2,464
January 12, 2026	551.39	547.47	547.47	556	541.06	11,499
January 09, 2026	524.8	544	544	544.1	523.2	5,067
January 08, 2026	529.3	516.4	516.4	542.3	513.51	8,258
January 07, 2026	523	514.95	514.95	532	510.61	2,131
January 06, 2026	509.52	528.91	528.91	538.45	509	3,487
January 05, 2026	501.5	507.32	507.32	515.81	500.26	3,477
January 02, 2026	484.5	479.96	479.96	493.48	476.96	1,181
December 31, 2025	487.74	485.84	485.84	490	485.09	605
December 30, 2025	489.87	489.54	489.54	491.29	487.65	1,265
December 29, 2025	484.04	488.57	488.57	489.13	480.15	843
December 24, 2025	480	486.86	486.86	491.17	480	368
December 23, 2025	482.67	483.36	483.36	484.84	478.51	629
December 22, 2025	474.11	481.85	481.85	484	468	1,147
December 19, 2025	468.88	473.66	473.66	474.13	464.75	8,259
December 18, 2025	474.05	471.26	471.26	478.83	469.28	822
December 17, 2025	468.34	473.65	473.65	476.62	462.57	734
December 16, 2025	477.04	476.52	476.52	484.42	473.93	2,945
December 15, 2025	480	483.02	483.02	483.56	477.91	697
December 12, 2025	475.77	479.29	479.29	480.67	470.87	1,217
December 11, 2025	467.51	478	478	478	466.96	781
December 10, 2025	466.94	470.95	470.56	471.88	456.35	379
December 09, 2025	465.33	468.12	468.12	472.35	464.55	910
December 08, 2025	452.5	462.68	462.68	463.81	451.8	1,566
December 05, 2025	447.33	450.25	450.25	451.81	446.07	737
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

Lockheed Martin Corporation (0R3E.L) LSE