Lockheed Martin Corporation - LMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	485	485.75	485.75	491.18	484.45	566,446
December 23, 2025	484	482.55	482.55	484.95	481	848,558
December 22, 2025	474.96	483.57	483.57	485.02	474.96	1.12M
December 19, 2025	466.34	474.13	474.13	475.72	464.88	2.66M
December 18, 2025	472.41	470.14	470.14	476.2	469	1.36M
December 17, 2025	471	474.79	474.79	476.88	462.25	1.99M
December 16, 2025	479.61	477.06	477.06	479.79	473.86	1.26M
December 15, 2025	478.99	484.42	484.42	484.77	477.24	1M
December 12, 2025	475.66	480.25	480.25	480.84	470.79	1.38M
December 11, 2025	470.29	474.88	474.88	479.7	470.29	1.29M
December 10, 2025	466.63	467.92	467.92	472.99	456.32	1.36M
December 09, 2025	466.28	466.89	466.89	472.81	465	1.1M
December 08, 2025	453.5	465.38	465.38	465.56	451.48	1.39M
December 05, 2025	447.78	452.2	452.2	452.82	446.41	1.29M
December 04, 2025	448.18	448.35	448.35	449.53	445.43	1.28M
December 03, 2025	442.77	446.7	446.7	448.19	439.05	1.34M
December 02, 2025	440.98	441.82	441.82	442.75	437.25	1.54M
December 01, 2025	453.28	439.19	439.19	454.09	438.5	1.66M
November 28, 2025	454.54	457.86	457.86	457.86	452.61	748,020
November 26, 2025	453.3	454.16	454.16	457.26	452.98	1.3M
November 25, 2025	451.06	452.41	452.41	454.03	448.48	1.62M
November 24, 2025	459.43	451.06	451.06	461.19	450.06	1.41M
November 21, 2025	468.6	460.78	460.78	469.4	459.96	1.57M
November 20, 2025	473.88	468.26	468.26	477.43	465.02	791,429
November 19, 2025	472	469.91	469.91	472.42	468.3	861,612
November 18, 2025	475.22	474.72	474.72	485	471.2	1.24M
November 17, 2025	467.28	470.78	470.78	471.6	464.72	1.82M
November 14, 2025	455.85	465.77	465.77	466.39	454	1.18M
November 13, 2025	458.01	455.85	455.85	460.91	455.1	819,600
November 12, 2025	456.14	457.04	457.04	459.77	455.22	935,400
November 11, 2025	451.67	457.19	457.19	461.77	451	1.09M
November 10, 2025	456	452.1	452.1	457.1	448.48	1.63M
November 07, 2025	468.9	458.35	458.35	469.41	456.2	2.51M
November 06, 2025	473.11	468.92	468.92	474.18	466.11	1.09M
November 05, 2025	483.02	473.14	473.14	485.85	473.14	1.71M
November 04, 2025	484.46	484.98	484.98	488.5	481	1.17M
November 03, 2025	491	487.94	487.94	491.51	484.75	846,724
October 31, 2025	489	491.88	491.88	493.61	486.05	1.19M
October 30, 2025	485.57	489.72	489.72	494.46	485.5	1.08M
October 29, 2025	485	485.33	485.33	488.82	483.67	971,500
October 28, 2025	486.37	485.77	485.77	489.4	483.62	1.22M
October 27, 2025	484.08	486.91	486.91	487.31	479.87	1.42M
October 24, 2025	490.28	485.41	485.41	491.82	484.08	1.37M
October 23, 2025	488.12	488.05	488.05	493.98	486.52	1.45M
October 22, 2025	491.47	487.14	487.14	492.41	482.54	1.5M
October 21, 2025	482.71	489.5	489.5	506.6	482.71	2.82M
October 20, 2025	496.43	505.9	505.9	505.9	496.43	1.43M
October 17, 2025	490.48	495.15	495.15	496.68	488.1	1.92M
October 16, 2025	500.74	493.25	493.25	501.31	492	1.1M
October 15, 2025	503	499.41	499.41	505	485.48	1.68M
October 14, 2025	501.25	505.18	505.18	507	499	1.08M
October 13, 2025	502.3	503.83	503.83	507.43	500	926,722
October 10, 2025	508.83	505.05	505.05	513.45	500.54	1.31M
October 09, 2025	513.89	507.76	507.76	515.19	503.81	1.19M
October 08, 2025	515.25	514.02	514.02	516	511.22	791,330
October 07, 2025	514.2	511.08	511.08	515.96	509.14	798,352
October 06, 2025	506.63	514.24	514.24	515.43	506.63	1.39M
October 03, 2025	499.42	504.49	504.49	506.81	499.25	1.01M
October 02, 2025	499.24	499.36	499.36	503.6	497.01	912,489
October 01, 2025	496.17	499	499	504.07	495	1.19M

Lockheed Martin Corporation (LMT) NYSE