Want to see LMT full AI Analyst Report?
Lockheed Martin (LMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 649.94 | 657.00 | 636.28 | 636.95 | 636.95 | -1.03% | 1,872,183 | 1.56 |
| Oct 29, 2026 | 639.66 | 649.00 | 638.41 | 643.59 | 643.59 | +2.20% | 1,962,702 | 1.65 |
| Oct 28, 2026 | 616.56 | 635.96 | 614.00 | 629.75 | 629.75 | +1.09% | 1,662,328 | 1.40 |
| Oct 27, 2026 | 626.91 | 633.56 | 622.70 | 622.99 | 622.99 | -1.92% | 2,223,645 | 1.89 |
| Oct 26, 2026 | 613.37 | 636.56 | 611.27 | 635.20 | 635.20 | +5.13% | 2,666,081 | 2.30 |
| Oct 23, 2026 | 584.20 | 609.32 | 580.00 | 604.18 | 604.18 | +2.42% | 1,815,639 | 1.58 |
| Oct 22, 2026 | 579.51 | 608.00 | 577.24 | 589.91 | 589.91 | +6.96% | 2,954,615 | 2.63 |
| Oct 21, 2026 | 547.14 | 552.82 | 544.66 | 551.51 | 551.51 | +0.51% | 1,470,303 | 1.31 |
| Oct 20, 2026 | 553.00 | 559.48 | 545.73 | 548.71 | 548.71 | +0.09% | 1,471,572 | 1.27 |
| Oct 19, 2026 | 540.97 | 554.72 | 540.00 | 548.23 | 548.23 | -0.70% | 1,377,134 | 1.20 |
| Oct 16, 2026 | 539.11 | 553.14 | 536.69 | 552.09 | 552.09 | +3.65% | 1,596,486 | 1.39 |
| Oct 15, 2026 | 531.00 | 534.25 | 526.07 | 532.64 | 532.64 | +1.99% | 1,429,967 | 1.25 |
| Oct 14, 2026 | 508.01 | 523.08 | 508.01 | 522.23 | 522.23 | +3.61% | 1,484,920 | 1.31 |
| Oct 13, 2026 | 513.62 | 513.62 | 502.17 | 504.02 | 504.02 | -1.54% | 860,416 | 0.76 |
| Oct 12, 2026 | 513.05 | 515.77 | 510.75 | 511.88 | 511.88 | +0.45% | 866,159 | 0.76 |
| Oct 09, 2026 | 505.00 | 511.43 | 502.65 | 509.59 | 509.59 | +0.33% | 806,204 | 0.71 |
| Oct 08, 2026 | 500.02 | 509.08 | 497.00 | 507.89 | 507.89 | +1.74% | 1,112,923 | 0.99 |
| Oct 07, 2026 | 509.58 | 510.34 | 498.73 | 499.22 | 499.22 | -2.14% | 1,075,704 | 0.96 |
| Oct 06, 2026 | 509.00 | 510.87 | 504.18 | 510.12 | 510.12 | +0.69% | 850,910 | 0.76 |
| Oct 05, 2026 | 506.03 | 507.36 | 501.12 | 506.63 | 506.63 | +0.24% | 1,010,060 | 0.90 |
| Oct 02, 2026 | 505.79 | 507.97 | 498.55 | 505.41 | 505.41 | -0.02% | 1,065,595 | 0.95 |
| Oct 01, 2026 | 508.00 | 511.69 | 503.53 | 505.50 | 505.50 | -0.74% | 893,519 | 0.80 |
| Sep 30, 2026 | 511.00 | 513.00 | 503.74 | 509.25 | 509.25 | -0.58% | 1,380,669 | 1.26 |
| Sep 29, 2026 | 514.99 | 519.69 | 511.03 | 512.21 | 512.21 | -1.14% | 1,240,221 | 1.13 |
| Sep 28, 2026 | 519.00 | 524.27 | 516.10 | 518.10 | 518.10 | -0.28% | 1,076,504 | 0.98 |
| Sep 25, 2026 | 524.12 | 528.00 | 516.49 | 519.56 | 519.56 | -0.79% | 1,127,654 | 1.02 |
| Sep 24, 2026 | 523.76 | 531.00 | 523.32 | 523.70 | 523.70 | -0.19% | 833,627 | 0.75 |
| Sep 23, 2026 | 524.57 | 534.93 | 523.21 | 524.68 | 524.68 | +0.45% | 1,134,593 | 0.99 |
| Sep 22, 2026 | 536.87 | 537.00 | 515.60 | 522.34 | 522.34 | -2.44% | 1,427,486 | 1.25 |
| Sep 21, 2026 | 532.30 | 537.82 | 530.01 | 535.40 | 535.40 | +0.38% | 967,050 | 0.84 |
| Sep 18, 2026 | 536.98 | 538.10 | 527.10 | 533.38 | 533.38 | -0.88% | 2,860,825 | 2.56 |
| Sep 17, 2026 | 539.18 | 542.61 | 520.42 | 538.09 | 538.09 | +0.16% | 1,338,589 | 1.19 |
| Sep 16, 2026 | 534.80 | 539.99 | 531.01 | 537.25 | 537.25 | +0.71% | 912,115 | 0.82 |
| Sep 15, 2026 | 532.13 | 537.19 | 525.88 | 533.46 | 533.46 | +0.77% | 919,119 | 0.79 |
| Sep 14, 2026 | 526.60 | 532.34 | 525.43 | 529.38 | 529.38 | +0.99% | 971,364 | 0.84 |
| Sep 11, 2026 | 532.24 | 533.99 | 521.87 | 524.19 | 524.19 | -1.12% | 987,773 | 0.85 |
| Sep 10, 2026 | 526.01 | 531.00 | 524.09 | 530.12 | 530.12 | +1.08% | 1,145,282 | 0.99 |
| Sep 09, 2026 | 538.91 | 543.59 | 524.37 | 524.46 | 524.46 | -2.18% | 1,548,934 | 1.35 |
| Sep 08, 2026 | 532.00 | 541.59 | 531.37 | 536.15 | 536.15 | +2.07% | 1,692,605 | 1.48 |
| Sep 07, 2026 | 529.79 | 533.72 | 524.03 | 525.28 | 525.28 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 529.79 | 533.72 | 524.03 | 525.28 | 525.28 | -1.44% | 946,582 | 0.82 |
| Sep 03, 2026 | 536.00 | 537.92 | 527.28 | 532.95 | 532.95 | +0.26% | 772,469 | 0.66 |
| Sep 02, 2026 | 545.65 | 548.00 | 530.15 | 531.55 | 531.55 | -2.38% | 1,238,407 | 1.07 |
| Sep 01, 2026 | 557.51 | 564.98 | 541.55 | 544.50 | 544.50 | -2.38% | 1,046,016 | 0.91 |
| Aug 31, 2026 | 563.73 | 563.73 | 558.40 | 561.23 | 557.78 | -0.46% | 945,428 | 0.82 |
| Aug 28, 2026 | 567.97 | 568.43 | 560.72 | 563.85 | 560.38 | -0.36% | 619,906 | 0.53 |
| Aug 27, 2026 | 564.81 | 566.03 | 560.02 | 565.89 | 562.41 | +0.05% | 823,593 | 0.70 |
| Aug 26, 2026 | 559.00 | 569.96 | 556.45 | 565.62 | 562.14 | +1.64% | 844,675 | 0.71 |
| Aug 25, 2026 | 564.14 | 567.98 | 555.27 | 556.52 | 553.10 | -1.35% | 1,290,802 | 1.08 |
| Aug 24, 2026 | 563.50 | 567.50 | 558.53 | 564.14 | 560.67 | +0.10% | 1,080,705 | 0.91 |