Lockheed Martin (LMT)

509.46
+7.39 (1.47%)
NYSE· Last Trade: Jul 1st, 2:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lockheed Martin (LMT)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026504.00509.46498.30509.461,156,598509.46
6/29/2026508.50510.13501.75502.07997,252502.07
6/26/2026505.25518.24503.90507.403,672,394507.40
6/25/2026495.95512.57494.25505.021,378,399505.02
6/24/2026502.93503.34491.49491.641,287,731491.64
6/23/2026498.83504.30496.53503.67831,537503.67
6/22/2026508.50510.00490.05493.601,704,224493.60
6/18/2026535.56536.90505.18510.953,978,821510.95
6/17/2026530.25539.47528.90532.321,142,435532.32
6/16/2026531.26538.50527.01535.95847,802535.95
6/15/2026535.42535.80528.59530.361,197,233530.36
6/12/2026547.00550.86538.31540.331,029,368540.33
6/11/2026528.62550.99528.26548.681,377,433548.68
6/10/2026534.25535.20524.81525.02933,762525.02
6/09/2026519.00530.18518.87530.131,020,144530.13
6/08/2026523.00527.11516.85520.07957,472520.07
6/05/2026520.00528.01519.95523.76903,138523.76
6/04/2026517.74522.70514.14519.05850,924519.05
6/03/2026512.25524.54510.54512.031,043,841512.03
6/02/2026514.50516.71510.10513.431,078,365513.43
6/01/2026523.98525.99515.88516.501,374,287516.50
5/29/2026536.24537.25527.95530.452,248,598527.00
5/28/2026534.16541.21531.14537.211,138,491533.72
5/27/2026531.98533.57524.25531.141,045,448527.68
5/26/2026536.00536.02529.00532.901,347,258529.43
5/22/2026524.86534.27524.00533.241,051,765529.77
5/21/2026523.24529.48517.02522.791,639,319519.39
5/20/2026526.63526.85517.00522.591,018,236519.19
5/19/2026527.51530.26523.48526.631,107,310523.21
5/18/2026517.81528.39512.76528.311,382,470524.87
5/15/2026521.36524.93514.73516.011,299,212512.65
5/14/2026520.74521.43515.25520.41856,506517.02
5/13/2026517.47520.87510.79519.94824,270516.56
5/12/2026512.50522.51512.50521.001,162,270517.61
5/11/2026505.00515.63502.45512.251,363,478508.92
5/08/2026508.59512.00504.50506.511,293,826503.22
5/07/2026515.03515.50503.03512.412,054,957509.08
5/06/2026508.95514.47500.31514.261,589,862510.92
5/05/2026520.00520.00507.49508.931,363,931505.62
5/04/2026513.41524.50512.00518.151,369,738514.78
5/01/2026517.95519.58512.12512.771,403,287509.44
4/30/2026511.08518.23507.90517.971,587,550514.60
4/29/2026513.97516.00501.94509.811,618,761506.49
4/28/2026518.44518.68507.56512.291,455,145508.96
4/27/2026514.05527.66511.91513.352,110,237510.01
4/24/2026525.00526.80503.60513.453,089,159510.11
4/23/2026533.91538.81522.26529.793,211,580526.34
4/22/2026575.88576.07550.19555.432,287,728551.82
4/21/2026580.29580.98568.84571.951,602,603568.23
4/20/2026593.60598.00578.23581.281,721,697577.50
4/17/2026604.33609.38588.41592.191,701,585588.34
4/16/2026610.71613.00601.41607.49853,716603.54
4/15/2026611.00615.59607.34611.10879,127607.13
4/14/2026617.00617.00609.06611.58904,869607.60
4/13/2026617.87622.51615.01619.69677,691615.66
4/10/2026619.28621.70607.16613.72874,039609.73
4/09/2026627.99636.88623.09623.87910,333619.81
4/08/2026612.27630.67605.50628.501,283,570624.41
4/07/2026635.60636.80625.82627.70729,037623.62
4/06/2026623.11637.92621.37637.901,128,014633.75
4/02/2026616.70626.51616.01622.791,116,765618.74
4/01/2026608.82619.10606.11617.641,117,833613.62