TipRanks
Go Ultimate55% OFF

Lockheed Martin (LOM) Historical Prices

DE:LOM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026576.40585.00572.00574.20574.20-0.73%6711.27
Oct 29, 2026569.00580.80569.00578.40578.40+2.48%7221.37
Oct 28, 2026557.20565.00553.80564.40564.40+0.14%3,3396.96
Oct 27, 2026568.00571.00559.00563.60563.60+0.93%8461.78
Oct 26, 2026542.00560.00542.00558.40558.40+5.04%6581.38
Oct 23, 2026525.80532.20517.80531.60531.60+1.26%8411.80
Oct 22, 2026494.00540.80491.20525.00525.00+7.12%1,6783.75
Oct 21, 2026487.50491.40485.90490.10490.10+0.72%3850.85
Oct 20, 2026487.90496.30486.60486.60486.60-0.73%4951.04
Oct 19, 2026489.00491.10481.50490.20490.20+1.18%2240.46
Oct 16, 2026474.00487.00470.80484.50484.50+2.50%8481.77
Oct 15, 2026468.40475.00467.10472.70472.70+1.74%4230.89
Oct 14, 2026450.70464.60450.70464.60464.60+3.43%6041.27
Oct 13, 2026460.00461.00448.90449.20449.20-2.37%5011.06
Oct 12, 2026455.50461.00455.50460.10460.10+1.01%1790.37
Oct 09, 2026452.20455.50450.00455.50455.50+1.49%3090.64
Oct 08, 2026447.50451.40445.00448.80448.80+0.11%9201.94
Oct 07, 2026455.20457.50448.30448.30448.30-0.73%5071.08
Oct 06, 2026453.10453.20449.10451.60451.60+0.07%4630.99
Oct 05, 2026450.80452.00450.20451.30451.30+0.92%4000.85
Oct 02, 2026449.90452.20443.50447.20447.20-0.91%7411.60
Oct 01, 2026450.70452.20446.40451.30451.30+0.16%2540.54
Sep 30, 2026452.80452.80445.00450.60450.60-0.13%3080.66
Sep 29, 2026456.60457.60451.20451.20451.20-1.40%3620.77
Sep 28, 2026458.30459.90456.50457.60457.60+0.15%1990.42
Sep 25, 2026460.40462.30456.60456.90456.90-1.21%2010.42
Sep 24, 2026462.90465.50460.50462.50462.50-0.15%4981.04
Sep 23, 2026459.80468.60457.00463.20463.20+1.53%6931.47
Sep 22, 2026467.10469.90451.90456.20456.20-2.48%1,0362.23
Sep 21, 2026465.60468.20463.30467.80467.80+1.52%4440.95
Sep 18, 2026468.40471.60460.30460.80460.80+0.92%4851.04
Sep 17, 2026469.40470.60456.60456.60456.60-2.14%3660.78
Sep 16, 2026461.70467.00461.70466.60466.60+1.52%3410.74
Sep 15, 2026460.30461.80456.70459.60459.60+0.17%3460.74
Sep 14, 2026454.90461.20454.70458.80458.80+1.53%2850.61
Sep 11, 2026457.50460.30450.00451.90451.90-0.31%5851.26
Sep 10, 2026452.40457.60452.40453.30453.30-0.15%2970.64
Sep 09, 2026461.50465.70453.00454.00454.00-2.43%7641.67
Sep 08, 2026452.60465.30452.60465.30465.30+3.26%5491.20
Sep 07, 2026451.90458.30448.60450.60450.60-0.49%5021.09
Sep 04, 2026458.30463.10452.50452.80452.80-0.83%3800.83
Sep 03, 2026460.40462.00454.70456.60456.60-0.74%4480.98
Sep 02, 2026472.60472.60459.00460.00460.00-3.08%4530.99
Sep 01, 2026483.60484.30474.50474.60474.60-0.84%4430.98
Aug 31, 2026489.80492.90481.60481.60478.62-0.25%3890.86
Aug 28, 2026486.00490.40482.80482.80479.82-0.25%3680.81
Aug 27, 2026485.90485.90482.40484.00481.01-0.27%2540.56
Aug 26, 2026476.10487.00476.00485.30482.30+1.32%2690.59
Aug 25, 2026487.30487.30478.60479.00476.04-0.70%3600.79
Aug 24, 2026483.10486.60478.50482.40479.42-0.74%2700.59