Lockheed Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	438.73	441.00	438.18	440.34	-	0.69%	239,857
Aug 14, 2025	436.04	443.90	434.84	437.32	437.32	-1.19%	1,733,619
Aug 13, 2025	432.52	443.45	431.42	442.57	442.57	2.55%	1,890,577
Aug 12, 2025	425.92	431.59	425.00	431.56	431.56	1.24%	1,493,389
Aug 11, 2025	426.00	427.82	424.12	426.26	426.26	0.15%	1,462,070
Aug 8, 2025	431.19	433.59	423.91	425.63	425.63	-1.19%	1,478,047
Aug 7, 2025	430.43	434.85	428.05	430.75	430.75	-0.94%	1,490,332
Aug 6, 2025	427.77	436.62	427.66	434.85	434.85	1.54%	2,032,345
Aug 5, 2025	423.33	430.07	421.86	428.24	428.24	1.07%	1,643,922
Aug 4, 2025	420.00	424.60	419.00	423.70	423.70	0.64%	1,548,178
Aug 1, 2025	420.76	423.96	417.00	421.01	421.01	0.01%	2,006,314
Jul 31, 2025	417.13	422.59	412.55	420.98	420.98	0.55%	2,178,023
Jul 30, 2025	420.13	422.80	417.15	418.68	418.68	-0.35%	1,632,102
Jul 29, 2025	422.74	423.65	417.35	420.13	420.13	-0.29%	2,428,781
Jul 28, 2025	425.90	428.86	421.17	421.34	421.34	0.04%	2,423,723
Jul 25, 2025	421.54	425.67	418.51	421.17	421.17	0.15%	2,461,751
Jul 24, 2025	421.00	426.88	420.13	420.55	420.55	0.28%	3,083,942
Jul 23, 2025	413.76	423.37	411.00	419.39	419.39	2.11%	4,578,552
Jul 22, 2025	422.75	437.45	410.11	410.74	410.74	-10.81%	8,886,507
Jul 21, 2025	464.64	467.36	460.53	460.53	460.53	-0.74%	1,577,788
Jul 18, 2025	469.22	471.21	460.97	463.96	463.96	-1.12%	1,845,269
Jul 17, 2025	470.50	474.40	467.71	469.20	469.20	-0.48%	926,150
Jul 16, 2025	469.67	472.60	466.41	471.47	471.47	0.29%	935,241
Jul 15, 2025	473.29	473.94	468.51	470.12	470.12	-0.73%	1,039,511
Jul 14, 2025	470.00	474.76	468.00	473.57	473.57	1.30%	1,488,005
Jul 11, 2025	464.75	468.21	461.82	467.51	467.51	0.69%	1,209,186
Jul 10, 2025	458.68	466.48	456.00	464.31	464.31	0.27%	1,255,293
Jul 9, 2025	465.38	465.99	460.21	463.06	463.06	0.01%	892,696
Jul 8, 2025	464.20	466.62	460.65	463.01	463.01	-1.29%	1,242,958
Jul 7, 2025	464.50	470.55	461.37	469.06	469.06	1.41%	1,224,120
Jul 3, 2025	463.71	465.35	460.97	462.52	462.52	-0.01%	707,859
Jul 2, 2025	466.00	466.93	458.61	462.55	462.55	-0.73%	1,127,591
Jul 1, 2025	463.00	469.44	460.00	465.94	465.94	0.60%	1,242,775
Jun 30, 2025	459.45	463.82	457.88	463.14	463.14	0.99%	1,205,616
Jun 27, 2025	455.64	459.18	451.46	458.59	458.59	0.15%	1,996,362
Jun 26, 2025	459.31	464.07	456.64	457.90	457.90	-0.11%	1,590,105
Jun 25, 2025	464.21	464.88	456.50	458.39	458.39	-0.39%	1,265,509
Jun 24, 2025	467.85	468.70	457.68	460.20	460.20	-2.59%	1,970,232
Jun 23, 2025	472.93	482.37	468.53	472.46	472.46	0.40%	2,666,358
Jun 20, 2025	469.00	474.31	461.11	470.56	470.56	0.42%	2,419,367
Jun 18, 2025	478.45	482.36	467.96	468.60	468.60	-2.24%	1,871,162
Jun 17, 2025	470.76	481.58	467.50	479.34	479.34	2.63%	2,191,204
Jun 16, 2025	482.01	482.73	464.52	467.06	467.06	-3.99%	2,766,611
Jun 13, 2025	478.97	488.30	473.35	486.45	486.45	3.66%	2,729,692
Jun 12, 2025	457.31	469.27	456.50	469.27	469.27	2.77%	1,700,596
Jun 11, 2025	464.15	464.15	443.41	456.60	456.60	-4.26%	3,618,239
Jun 10, 2025	480.00	481.65	475.64	476.90	476.90	-0.82%	1,150,649
Jun 9, 2025	480.28	482.84	476.62	480.83	480.83	-0.18%	1,064,298
Jun 6, 2025	477.81	481.96	476.97	481.69	481.69	0.77%	714,571
Jun 5, 2025	484.37	485.13	471.75	478.03	478.03	-0.87%	1,063,462