Skip to main content
Lockheed Martin Corporation (LON:0R3E)
London flag London · Delayed Price · Currency is GBP · Price in USD
673.33
+2.45 (0.37%)
At close: Mar 9, 2026

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026681.00695.00658.00673.33673.330.37%3,164
Mar 6, 2026657.00672.00650.57670.88670.882.84%3,780
Mar 5, 2026660.95672.00647.00652.33652.33-0.91%2,526
Mar 4, 2026665.80675.00652.00658.31658.31-0.80%5,598
Mar 3, 2026678.75690.00657.02663.60663.60-0.97%6,933
Mar 2, 2026701.79719.00664.00670.11670.111.88%12,715
Feb 27, 2026648.79658.00636.66657.77654.322.29%1,280
Feb 26, 2026647.08653.92637.00643.07639.70-0.95%1,229
Feb 25, 2026665.84667.00633.74649.22645.81-2.44%1,809
Feb 24, 2026663.50668.00652.00665.45661.960.88%971
Feb 23, 2026655.11667.70652.30659.62656.161.01%707
Feb 20, 2026674.47675.50648.00653.00649.58-1.50%4,510
Feb 19, 2026655.20670.00648.96662.97659.491.87%2,480
Feb 18, 2026648.97661.00647.04650.79647.38-0.31%4,920
Feb 17, 2026655.00659.34641.86652.84649.420.15%1,505
Feb 13, 2026636.09656.43622.40651.88648.461.46%1,577
Feb 12, 2026629.73643.90617.83642.47639.102.16%1,282
Feb 11, 2026633.50635.08620.96628.87625.57-0.90%645
Feb 10, 2026637.50639.38626.15634.55631.22-0.27%1,179
Feb 9, 2026627.50639.00611.20636.27632.932.46%2,288
Feb 6, 2026606.56621.52603.90621.01617.751.08%893
Feb 5, 2026600.92614.82595.00614.39611.171.05%1,111
Feb 4, 2026630.31638.00598.00608.00604.81-2.70%1,701
Feb 3, 2026639.41646.71618.41624.87621.59-1.66%2,003
Feb 2, 2026629.80641.34615.00635.44632.110.52%2,509
Jan 30, 2026625.00640.58615.00632.17628.85-0.19%5,202
Jan 29, 2026595.00645.80590.00633.39630.076.19%4,915
Jan 28, 2026593.03598.40582.52596.49593.360.68%1,197
Jan 27, 2026580.00593.10558.25592.48589.371.51%1,035
Jan 26, 2026591.99597.34575.75583.67580.61-0.94%3,290
Jan 23, 2026595.00598.60585.96589.22586.13-0.66%1,935
Jan 22, 2026588.87593.60580.00593.12590.011.62%962
Jan 21, 2026575.95588.54570.00583.68580.611.55%1,717
Jan 20, 2026582.86585.87573.77574.78571.77-1.12%3,949
Jan 16, 2026577.40584.00575.00581.29578.241.15%3,030
Jan 15, 2026580.50581.62559.74574.66571.65-0.36%1,647
Jan 14, 2026560.00577.59553.30576.71573.683.23%2,195
Jan 13, 2026553.00564.90550.00558.67555.742.05%2,848
Jan 12, 2026546.95562.00541.06547.44544.570.63%11,499
Jan 9, 2026520.28544.10519.42544.00541.155.39%5,067
Jan 8, 2026532.00542.48513.51516.20513.490.24%8,258
Jan 7, 2026522.99533.00510.61514.95512.25-1.60%2,322
Jan 6, 2026509.99538.79509.00523.33520.582.64%4,349
Jan 5, 2026502.50515.96500.00509.85507.173.34%3,477
Jan 2, 2026484.26493.48476.50493.37490.781.55%1,181
Dec 31, 2025491.00491.00480.55485.84483.30-0.75%605
Dec 30, 2025487.89492.00486.01489.54486.970.20%1,265
Dec 29, 2025483.28489.13477.42488.57486.010.35%932
Dec 24, 2025483.33491.29480.00486.86484.310.72%368
Dec 23, 2025482.12486.82478.51483.36480.820.15%629
Dec 22, 2025474.13484.00468.00482.64480.111.90%1,147
Dec 19, 2025468.88474.13464.75473.66471.180.50%8,259
Dec 18, 2025475.93485.00464.57471.31468.84-0.49%822
Dec 17, 2025467.70477.06462.57473.65471.17-0.60%734
Dec 16, 2025478.98484.80473.93476.52474.02-1.34%2,945
Dec 15, 2025479.96483.56477.65483.02480.480.71%697
Dec 12, 2025475.77480.67470.87479.60477.080.39%1,520
Dec 11, 2025467.51479.74464.71477.73475.221.44%1,234
Dec 10, 2025466.94471.88456.35470.95468.480.60%511
Dec 9, 2025463.56472.80463.55468.12465.661.19%1,131
Dec 8, 2025452.21463.87445.00462.61460.182.67%1,566
Dec 5, 2025448.84452.00446.07450.56448.200.88%737
Dec 4, 2025447.46448.93444.47446.64444.300.81%365
Dec 3, 2025443.78445.08439.38443.04440.720.66%906
Dec 2, 2025440.01444.62437.34440.15437.84-0.87%952
Dec 1, 2025454.90456.09441.75444.02441.69-2.95%2,184
Nov 28, 2025456.00459.00451.00457.54451.710.21%810
Nov 26, 2025452.98456.75450.50456.56450.741.31%1,598
Nov 25, 2025451.70455.37447.00450.67444.93-0.47%802
Nov 24, 2025460.78462.00452.49452.81447.04-2.90%1,664
Nov 21, 2025468.52470.42461.63466.32460.380.05%666
Nov 20, 2025469.00476.22462.06466.10460.16-1.27%841
Nov 19, 2025474.62477.81469.01472.10466.08-0.51%691
Nov 18, 2025470.81478.97469.37474.53468.481.58%938
Nov 17, 2025465.25469.35463.57467.15461.200.99%800
Nov 14, 2025455.84464.69450.00462.59456.690.90%843
Nov 13, 2025457.33461.17456.65458.47452.63-554
Nov 12, 2025458.10459.71455.55458.49452.65-0.46%1,198
Nov 11, 2025452.52461.64450.00460.61454.741.97%835
Nov 10, 2025462.88469.50448.78451.69445.93-2.19%1,294
Nov 7, 2025468.11472.01456.37461.81455.92-1.32%2,889
Nov 6, 2025473.52475.13466.18468.00462.03-1.65%509
Nov 5, 2025484.55488.50474.55475.85469.78-1.83%1,222
Nov 4, 2025487.27487.32481.25484.72478.54-0.47%1,010
Nov 3, 2025493.01493.91484.86487.03480.82-1.21%654
Oct 31, 2025485.00492.99485.00492.99486.710.49%543
Oct 30, 2025484.74494.58482.38490.61484.361.03%891
Oct 29, 2025484.71488.67479.99485.59479.40-1,521
Oct 28, 2025488.00489.50483.33485.59479.40-0.09%745
Oct 27, 2025485.40488.00479.70486.01479.820.07%1,211
Oct 24, 2025489.48493.00484.25485.69479.50-0.93%497
Oct 23, 2025487.00493.71485.00490.25484.001.07%580
Oct 22, 2025491.36494.00482.57485.08478.90-1.16%1,500
Oct 21, 2025504.01530.52480.00490.75484.50-2.58%3,349
Oct 20, 2025495.00505.20493.88503.73497.311.74%986
Oct 17, 2025492.00495.30484.25495.12488.810.39%685
Oct 16, 2025499.99501.55493.13493.18486.89-0.76%422
Oct 15, 2025505.20506.00486.00496.98490.65-1.84%1,814
Oct 14, 2025504.00506.45497.01506.30499.850.16%867
Oct 13, 2025503.11507.43500.00505.49499.05-0.85%1,108