Lockheed Martin Corporation (VIE:LMT)
Austria
· Delayed Price · Currency is EUR 580.10
+4.30 (0.75%)
At close: Mar 9, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 589.90 | 590.10 | 582.90 | 582.90 | - | 1.23% | 74 |
| Mar 6, 2026 | 564.30 | 575.80 | 564.30 | 575.80 | 575.80 | 2.09% | 138 |
| Mar 5, 2026 | 572.80 | 572.80 | 564.00 | 564.00 | 564.00 | -0.11% | 13 |
| Mar 4, 2026 | 573.10 | 576.80 | 563.90 | 564.60 | 564.60 | -1.21% | 225 |
| Mar 3, 2026 | 587.00 | 592.60 | 571.50 | 571.50 | 571.50 | -0.57% | 235 |
| Mar 2, 2026 | 606.70 | 606.70 | 574.80 | 574.80 | 574.80 | 5.29% | 333 |
| Feb 26, 2026 | 546.50 | 549.10 | 542.70 | 545.90 | 542.98 | -0.35% | 50 |
| Feb 25, 2026 | 564.20 | 564.20 | 547.80 | 547.80 | 544.87 | -2.84% | - |
| Feb 24, 2026 | 562.40 | 563.80 | 559.30 | 563.80 | 560.78 | 0.41% | 6 |
| Feb 23, 2026 | 555.90 | 561.50 | 555.90 | 561.50 | 558.50 | 0.93% | - |
| Feb 20, 2026 | 569.60 | 570.30 | 556.30 | 556.30 | 553.32 | -2.04% | 26 |
| Feb 19, 2026 | 553.40 | 567.90 | 553.40 | 567.90 | 564.86 | 2.53% | 50 |
| Feb 18, 2026 | 548.70 | 557.80 | 548.70 | 553.90 | 550.94 | 0.76% | 65 |
| Feb 17, 2026 | 551.50 | 553.70 | 549.70 | 549.70 | 546.76 | 0.38% | 25 |
| Feb 16, 2026 | 546.40 | 549.50 | 546.40 | 547.60 | 544.67 | -0.36% | - |
| Feb 13, 2026 | 533.20 | 549.60 | 533.20 | 549.60 | 546.66 | 1.72% | 29 |
| Feb 12, 2026 | 529.90 | 540.30 | 528.30 | 540.30 | 537.41 | 1.35% | 25 |
| Feb 11, 2026 | 529.60 | 533.10 | 528.60 | 533.10 | 530.25 | 0.57% | 39 |
| Feb 10, 2026 | 534.90 | 536.00 | 530.10 | 530.10 | 527.26 | -0.26% | 19 |
| Feb 9, 2026 | 526.30 | 531.50 | 523.40 | 531.50 | 528.66 | 2.27% | - |
| Feb 6, 2026 | 515.90 | 521.40 | 514.70 | 519.70 | 516.92 | 0.39% | 25 |
| Feb 5, 2026 | 509.90 | 517.70 | 506.80 | 517.70 | 514.93 | 1.43% | 102 |
| Feb 4, 2026 | 533.00 | 534.70 | 510.40 | 510.40 | 507.67 | -4.58% | 26 |
| Feb 3, 2026 | 538.80 | 544.20 | 534.90 | 534.90 | 532.04 | -1.22% | 39 |
| Feb 2, 2026 | 531.90 | 541.50 | 527.70 | 541.50 | 538.60 | 2.21% | 125 |
| Jan 30, 2026 | 516.90 | 532.00 | 516.90 | 529.80 | 526.97 | 0.28% | 57 |
| Jan 29, 2026 | 499.65 | 537.60 | 498.45 | 528.30 | 525.47 | 6.04% | 296 |
| Jan 28, 2026 | 495.75 | 498.20 | 494.20 | 498.20 | 495.54 | 1.45% | 26 |
| Jan 27, 2026 | 488.50 | 491.10 | 477.30 | 491.10 | 488.47 | 0.71% | 181 |
| Jan 26, 2026 | 498.80 | 499.75 | 487.65 | 487.65 | 485.04 | -3.07% | 61 |
| Jan 23, 2026 | 505.80 | 505.80 | 503.10 | 503.10 | 500.41 | 0.40% | - |
| Jan 22, 2026 | 502.90 | 502.90 | 499.20 | 501.10 | 498.42 | -0.10% | 26 |
| Jan 21, 2026 | 491.50 | 501.60 | 491.50 | 501.60 | 498.92 | 1.84% | 1 |
| Jan 20, 2026 | 491.60 | 496.80 | 488.20 | 492.55 | 489.92 | -1.28% | 97 |
| Jan 19, 2026 | 495.70 | 498.95 | 495.70 | 498.95 | 496.28 | -0.29% | 6 |
| Jan 16, 2026 | 496.05 | 500.50 | 496.05 | 500.40 | 497.72 | 2.04% | 59 |
| Jan 15, 2026 | 496.80 | 496.80 | 483.85 | 490.40 | 487.78 | 0.40% | 160 |
| Jan 14, 2026 | 479.45 | 488.45 | 478.65 | 488.45 | 485.84 | 1.50% | 50 |
| Jan 13, 2026 | 473.00 | 483.25 | 472.30 | 481.25 | 478.68 | 3.34% | 432 |
| Jan 12, 2026 | 472.00 | 473.30 | 465.70 | 465.70 | 463.21 | - | 254 |
| Jan 9, 2026 | 450.00 | 465.70 | 450.00 | 465.70 | 463.21 | 3.71% | 111 |
| Jan 8, 2026 | 453.00 | 464.45 | 449.05 | 449.05 | 446.65 | -0.93% | 805 |
| Jan 7, 2026 | 448.45 | 453.25 | 447.15 | 453.25 | 450.83 | 0.43% | 125 |
| Jan 6, 2026 | 433.65 | 456.20 | 433.65 | 451.30 | 448.89 | 3.96% | 127 |
| Jan 5, 2026 | 426.75 | 434.55 | 426.75 | 434.10 | 431.78 | 3.52% | 159 |
| Jan 2, 2026 | 410.05 | 419.35 | 410.05 | 419.35 | 417.11 | 0.98% | 50 |
| Dec 30, 2025 | 415.35 | 416.35 | 414.60 | 415.30 | 413.08 | 0.10% | - |
| Dec 29, 2025 | 410.75 | 414.90 | 410.75 | 414.90 | 412.68 | 1.29% | - |
| Dec 23, 2025 | 410.40 | 411.15 | 409.50 | 409.60 | 407.41 | -0.27% | 2 |
| Dec 22, 2025 | 405.60 | 410.70 | 404.40 | 410.70 | 408.50 | 2.23% | 72 |
| Dec 19, 2025 | 401.25 | 403.30 | 397.65 | 401.75 | 399.60 | -0.29% | 48 |
| Dec 18, 2025 | 401.50 | 405.65 | 401.50 | 402.90 | 400.75 | -0.33% | 48 |
| Dec 17, 2025 | 400.15 | 404.25 | 394.80 | 404.25 | 402.09 | -0.32% | 72 |
| Dec 16, 2025 | 406.65 | 407.55 | 405.55 | 405.55 | 403.38 | -0.95% | - |
| Dec 15, 2025 | 409.35 | 409.45 | 407.60 | 409.45 | 407.26 | 0.59% | - |
| Dec 12, 2025 | 406.95 | 407.05 | 405.00 | 407.05 | 404.87 | 0.22% | 30 |
| Dec 11, 2025 | 398.85 | 406.15 | 397.95 | 406.15 | 403.98 | 1.60% | 96 |
| Dec 10, 2025 | 401.15 | 401.15 | 399.75 | 399.75 | 397.61 | -1.26% | 4 |
| Dec 9, 2025 | 400.85 | 404.85 | 399.10 | 404.85 | 402.68 | 2.35% | - |
| Dec 8, 2025 | 387.30 | 395.55 | 387.30 | 395.55 | 393.43 | 1.80% | - |
| Dec 5, 2025 | 384.55 | 388.55 | 383.50 | 388.55 | 386.47 | 1.24% | 2 |
| Dec 4, 2025 | 383.40 | 383.80 | 382.35 | 383.80 | 381.75 | 1.63% | 24 |
| Dec 3, 2025 | 381.30 | 381.30 | 377.65 | 377.65 | 375.63 | -0.80% | - |
| Dec 2, 2025 | 380.85 | 380.85 | 378.45 | 380.70 | 378.66 | -0.30% | - |
| Dec 1, 2025 | 391.95 | 391.95 | 381.85 | 381.85 | 379.81 | -2.76% | - |
| Nov 27, 2025 | 391.60 | 392.70 | 391.35 | 392.70 | 387.64 | 0.22% | - |
| Nov 26, 2025 | 390.85 | 392.20 | 390.85 | 391.85 | 386.80 | 0.51% | - |
| Nov 25, 2025 | 392.65 | 393.45 | 389.85 | 389.85 | 384.83 | -1.28% | 62 |
| Nov 24, 2025 | 400.50 | 400.50 | 394.90 | 394.90 | 389.81 | -2.19% | 24 |
| Nov 21, 2025 | 404.95 | 406.35 | 403.00 | 403.75 | 398.55 | -0.68% | 38 |
| Nov 20, 2025 | 407.85 | 411.20 | 406.50 | 406.50 | 401.26 | -0.12% | 24 |
| Nov 19, 2025 | 409.45 | 411.10 | 407.00 | 407.00 | 401.76 | -0.70% | - |
| Nov 18, 2025 | 405.00 | 411.80 | 405.00 | 409.85 | 404.57 | 1.45% | 48 |
| Nov 17, 2025 | 401.15 | 404.00 | 400.60 | 404.00 | 398.79 | 1.33% | - |
| Nov 14, 2025 | 391.55 | 398.70 | 391.55 | 398.70 | 393.56 | 1.45% | - |
| Nov 13, 2025 | 394.85 | 395.20 | 393.00 | 393.00 | 387.94 | -0.47% | 15 |
| Nov 12, 2025 | 395.45 | 395.45 | 394.55 | 394.85 | 389.76 | 0.60% | - |
| Nov 11, 2025 | 391.10 | 392.50 | 389.30 | 392.50 | 387.44 | 0.76% | - |
| Nov 10, 2025 | 398.30 | 398.35 | 389.55 | 389.55 | 384.53 | -1.84% | 68 |
| Nov 7, 2025 | 407.15 | 407.15 | 394.70 | 396.85 | 391.74 | -2.61% | 1 |
| Nov 6, 2025 | 411.15 | 411.80 | 407.50 | 407.50 | 402.25 | -2.00% | - |
| Nov 5, 2025 | 420.75 | 422.25 | 415.80 | 415.80 | 410.44 | -1.70% | 17 |
| Nov 4, 2025 | 422.00 | 423.00 | 420.55 | 423.00 | 417.55 | -0.31% | 74 |
| Nov 3, 2025 | 427.00 | 427.65 | 424.30 | 424.30 | 418.83 | 0.01% | 3 |
| Oct 31, 2025 | 422.05 | 425.70 | 420.65 | 424.25 | 418.78 | -0.31% | 24 |
| Oct 30, 2025 | 417.15 | 425.55 | 417.15 | 425.55 | 420.07 | 1.68% | 27 |
| Oct 29, 2025 | 416.95 | 418.50 | 415.90 | 418.50 | 413.11 | 0.01% | - |
| Oct 28, 2025 | 416.25 | 419.75 | 416.25 | 418.45 | 413.06 | 0.36% | - |
| Oct 27, 2025 | 416.20 | 417.75 | 412.80 | 416.95 | 411.58 | -0.08% | 97 |
| Oct 24, 2025 | 421.60 | 422.05 | 417.30 | 417.30 | 411.92 | -1.39% | 18 |
| Oct 23, 2025 | 418.85 | 423.20 | 418.85 | 423.20 | 417.75 | 0.98% | - |
| Oct 22, 2025 | 423.00 | 424.60 | 419.00 | 419.10 | 413.70 | -1.13% | 7 |
| Oct 21, 2025 | 433.25 | 438.15 | 419.15 | 423.90 | 418.44 | -1.69% | 293 |
| Oct 20, 2025 | 425.20 | 431.20 | 425.20 | 431.20 | 425.64 | 2.01% | 48 |
| Oct 17, 2025 | 420.45 | 422.70 | 415.00 | 422.70 | 417.25 | -0.77% | 37 |
| Oct 16, 2025 | 428.95 | 429.70 | 426.00 | 426.00 | 420.51 | -0.80% | - |
| Oct 15, 2025 | 434.15 | 434.65 | 429.45 | 429.45 | 423.92 | -0.83% | 28 |
| Oct 14, 2025 | 434.30 | 434.45 | 433.00 | 433.05 | 427.47 | -1.16% | - |
| Oct 13, 2025 | 433.60 | 438.15 | 433.40 | 438.15 | 432.50 | 0.32% | - |
| Oct 10, 2025 | 439.45 | 440.00 | 436.75 | 436.75 | 431.12 | -1.40% | 24 |