Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.56	29.62	29.03	29.32	29.32	-0.03%	22,734
Apr 27, 2026	29.53	30.11	29.29	29.33	29.33	-0.17%	18,299
Apr 24, 2026	30.24	30.24	28.84	29.38	29.38	-3.16%	33,191
Apr 23, 2026	30.49	30.75	29.88	30.34	30.34	-4.50%	32,406
Apr 22, 2026	32.77	32.84	31.47	31.77	31.77	-2.96%	21,804
Apr 21, 2026	33.19	33.19	32.53	32.74	32.74	-1.36%	12,780
Apr 20, 2026	33.95	34.14	33.06	33.19	33.19	-1.86%	21,528
Apr 17, 2026	34.40	34.56	33.69	33.82	33.82	-2.56%	10,866
Apr 16, 2026	34.94	34.95	34.43	34.71	34.71	-0.72%	5,953
Apr 15, 2026	35.13	35.21	34.77	34.96	34.96	-0.09%	4,720
Apr 14, 2026	35.37	35.37	34.88	34.99	34.99	-0.93%	8,271
Apr 13, 2026	35.26	35.60	35.16	35.32	35.32	0.80%	3,124
Apr 10, 2026	35.65	35.65	34.86	35.04	35.04	-1.77%	6,375
Apr 9, 2026	36.00	36.39	35.64	35.67	35.67	-0.81%	13,037
Apr 8, 2026	35.16	36.08	34.81	35.96	35.96	0.20%	19,003
Apr 7, 2026	36.29	36.29	35.83	35.89	35.89	-1.40%	5,433
Apr 6, 2026	35.87	36.41	35.66	36.40	36.40	2.05%	2,753
Apr 2, 2026	35.50	35.82	35.40	35.67	35.67	0.85%	10,344
Apr 1, 2026	34.88	35.40	34.76	35.37	35.37	2.28%	16,670
Mar 31, 2026	34.30	34.81	34.30	34.58	34.58	0.90%	69,514
Mar 30, 2026	35.28	35.60	34.02	34.27	34.27	-2.78%	20,498
Mar 27, 2026	35.75	35.86	35.21	35.25	35.25	-1.54%	4,541
Mar 26, 2026	35.73	36.21	35.73	35.80	35.80	-0.22%	13,989
Mar 25, 2026	35.08	35.88	35.08	35.88	35.88	2.60%	9,547
Mar 24, 2026	35.24	35.24	34.65	34.97	34.97	-0.96%	13,112
Mar 23, 2026	35.97	36.04	35.10	35.31	35.31	-1.51%	18,018
Mar 20, 2026	36.29	36.29	35.71	35.85	35.85	-1.73%	11,842
Mar 19, 2026	36.51	36.57	35.80	36.48	36.48	-0.92%	8,973
Mar 18, 2026	36.58	36.92	36.58	36.82	36.82	0.90%	1,700
Mar 17, 2026	37.07	37.07	36.28	36.49	36.49	-1.38%	9,681
Mar 16, 2026	37.12	37.28	36.70	37.00	37.00	-0.22%	11,529
Mar 13, 2026	37.38	37.64	36.77	37.08	37.08	-1.01%	9,196
Mar 12, 2026	37.10	37.83	37.10	37.46	37.46	0.67%	6,504
Mar 11, 2026	37.28	37.67	37.05	37.21	37.21	-0.35%	7,714
Mar 10, 2026	37.86	37.86	37.28	37.34	37.34	-1.97%	13,616
Mar 9, 2026	39.03	39.03	37.94	38.09	38.09	-1.12%	57,065
Mar 6, 2026	38.07	38.57	37.66	38.52	38.52	2.31%	32,095
Mar 5, 2026	38.00	38.00	37.17	37.65	37.65	-1.26%	10,142
Mar 4, 2026	38.24	38.36	37.58	38.13	38.13	-0.44%	12,243
Mar 3, 2026	39.21	39.22	37.78	38.30	38.30	-1.42%	20,491
Mar 2, 2026	39.75	39.75	38.15	38.85	38.85	2.67%	69,489
Feb 27, 2026	37.33	37.98	37.23	37.84	37.64	2.74%	11,292
Feb 26, 2026	37.13	37.13	36.74	36.83	36.64	-1.29%	6,597
Feb 25, 2026	37.92	37.92	36.47	37.31	37.12	-2.36%	24,920
Feb 24, 2026	37.92	38.37	37.58	38.21	38.01	0.76%	33,286
Feb 23, 2026	37.67	38.02	37.67	37.92	37.72	0.18%	7,926
Feb 20, 2026	38.41	38.41	37.26	37.85	37.65	-1.20%	22,787
Feb 19, 2026	37.75	38.37	37.66	38.31	38.11	2.52%	11,084
Feb 18, 2026	37.64	37.81	37.26	37.37	37.18	0.03%	19,715
Feb 17, 2026	37.64	37.64	36.98	37.36	37.17	-0.11%	15,864
Feb 13, 2026	36.91	37.65	36.91	37.40	37.21	1.99%	8,788
Feb 12, 2026	36.62	36.97	36.59	36.67	36.48	1.55%	10,056
Feb 11, 2026	36.14	36.36	35.74	36.11	35.92	-0.25%	5,063
Feb 10, 2026	36.71	36.71	36.01	36.20	36.01	-1.23%	6,558
Feb 9, 2026	35.93	36.67	35.93	36.65	36.46	2.40%	7,908
Feb 6, 2026	35.05	35.85	35.05	35.79	35.60	2.26%	8,220
Feb 5, 2026	34.67	35.25	34.67	35.00	34.82	0.89%	5,541
Feb 4, 2026	36.11	36.11	34.33	34.69	34.51	-4.09%	23,827
Feb 3, 2026	36.47	37.11	35.66	36.17	35.98	-0.88%	40,032
Feb 2, 2026	35.31	36.77	35.31	36.49	36.30	0.11%	13,507
Jan 30, 2026	35.85	36.82	35.49	36.45	36.26	1.84%	42,220
Jan 29, 2026	35.32	37.01	35.32	35.79	35.60	4.13%	40,438
Jan 28, 2026	34.02	34.45	33.60	34.37	34.19	0.35%	18,857
Jan 27, 2026	33.43	34.25	33.35	34.25	34.07	2.42%	18,940
Jan 26, 2026	34.01	34.01	33.14	33.44	33.27	-1.36%	4,793
Jan 23, 2026	34.19	34.21	33.80	33.90	33.72	-0.67%	5,275
Jan 22, 2026	33.81	34.26	33.57	34.13	33.95	1.31%	16,815
Jan 21, 2026	33.40	33.85	33.40	33.69	33.51	1.48%	4,529
Jan 20, 2026	33.29	33.70	33.04	33.20	33.03	-0.69%	3,927
Jan 19, 2026	33.80	33.80	33.22	33.43	33.26	-0.36%	8,360
Jan 16, 2026	33.38	33.56	33.28	33.55	33.38	0.60%	10,385
Jan 15, 2026	32.92	33.35	32.27	33.35	33.18	1.21%	5,599
Jan 14, 2026	32.03	33.19	32.03	32.95	32.78	2.90%	19,551
Jan 13, 2026	32.37	32.41	31.78	32.02	31.85	1.11%	26,110
Jan 12, 2026	31.70	31.77	31.21	31.67	31.50	1.18%	8,736
Jan 9, 2026	30.40	31.38	30.38	31.30	31.14	4.75%	96,052
Jan 8, 2026	30.64	31.20	29.76	29.88	29.72	4.55%	16,502
Jan 7, 2026	30.45	30.67	28.58	28.58	28.43	-5.14%	16,798
Jan 6, 2026	29.81	31.00	29.81	30.13	29.97	2.62%	10,442
Jan 5, 2026	28.99	29.68	28.99	29.36	29.21	2.91%	4,331
Jan 2, 2026	27.89	28.53	27.63	28.53	28.38	2.22%	1,295
Dec 31, 2025	27.95	27.96	27.91	27.91	27.76	-1.03%	656
Dec 30, 2025	28.25	28.25	28.20	28.20	28.05	0.14%	3,067
Dec 29, 2025	27.93	28.16	27.93	28.16	28.01	0.14%	706
Dec 24, 2025	28.12	28.12	28.12	28.12	27.97	1.08%	525
Dec 23, 2025	27.77	27.82	27.77	27.82	27.68	-0.32%	965
Dec 22, 2025	27.29	27.91	27.29	27.91	27.76	1.82%	2,102
Dec 19, 2025	26.97	27.41	26.90	27.41	27.27	1.18%	4,088
Dec 18, 2025	27.35	27.35	27.08	27.09	26.95	-1.10%	2,938
Dec 17, 2025	27.21	27.45	26.92	27.39	27.25	-0.40%	3,263
Dec 16, 2025	27.82	27.82	27.45	27.50	27.36	-1.47%	1,788
Dec 15, 2025	27.68	27.91	27.63	27.91	27.76	0.83%	2,076
Dec 12, 2025	27.50	27.68	27.50	27.68	27.54	1.10%	1,804
Dec 11, 2025	27.19	27.60	27.19	27.38	27.24	0.40%	2,903
Dec 10, 2025	26.60	27.27	26.56	27.27	27.13	1.07%	851
Dec 9, 2025	26.89	27.25	26.89	26.98	26.84	0.60%	1,810
Dec 8, 2025	26.06	26.83	26.06	26.82	26.68	2.68%	7,288
Dec 5, 2025	25.88	26.12	25.85	26.12	25.98	0.93%	4,539
Dec 4, 2025	25.87	25.92	25.81	25.88	25.75	0.31%	2,825
Dec 3, 2025	25.56	25.80	25.40	25.80	25.67	1.10%	4,099