LMT
Lockheed Martin Corporation
NYQ
$513.43
-3.07
(-0.59%)
Pullback · -1.33σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $514.50 | $516.71 | $510.10 | $513.43 | 0.7M |
| 2026-06-01 | $523.98 | $525.99 | $515.88 | $516.50 | 1.4M |
| 2026-05-29 | $536.24 | $537.25 | $527.95 | $530.45 | 2.2M |
| 2026-05-28 | $534.16 | $541.21 | $531.14 | $537.21 | 1.1M |
| 2026-05-27 | $531.98 | $533.57 | $524.25 | $531.14 | 1.0M |
| 2026-05-26 | $536.00 | $536.02 | $529.00 | $532.90 | 1.3M |
| 2026-05-22 | $524.86 | $534.27 | $524.00 | $533.24 | 1.1M |
| 2026-05-21 | $523.24 | $529.48 | $517.02 | $522.79 | 1.6M |
| 2026-05-20 | $526.63 | $526.85 | $517.00 | $522.59 | 1.0M |
| 2026-05-19 | $527.51 | $530.26 | $523.48 | $526.63 | 1.1M |
| 2026-05-18 | $517.81 | $528.39 | $512.76 | $528.31 | 1.4M |
| 2026-05-15 | $521.36 | $524.93 | $514.73 | $516.01 | 1.3M |
| 2026-05-14 | $520.74 | $521.43 | $515.25 | $520.41 | 0.9M |
| 2026-05-13 | $517.47 | $520.87 | $510.79 | $519.94 | 0.8M |
| 2026-05-12 | $512.50 | $522.51 | $512.50 | $521.00 | 1.2M |
| 2026-05-11 | $505.00 | $515.63 | $502.45 | $512.25 | 1.4M |
| 2026-05-08 | $508.59 | $512.00 | $504.50 | $506.51 | 1.3M |
| 2026-05-07 | $515.03 | $515.50 | $503.03 | $512.41 | 2.1M |
| 2026-05-06 | $508.95 | $514.47 | $500.31 | $514.26 | 1.6M |
| 2026-05-05 | $520.00 | $520.00 | $507.49 | $508.93 | 1.4M |
| 2026-05-04 | $513.41 | $524.50 | $512.00 | $518.15 | 1.4M |
| 2026-05-01 | $517.95 | $519.58 | $512.12 | $512.77 | 1.4M |
| 2026-04-30 | $511.08 | $518.23 | $507.90 | $517.97 | 1.6M |
| 2026-04-29 | $513.97 | $516.00 | $501.95 | $509.81 | 1.6M |
| 2026-04-28 | $518.44 | $518.68 | $507.56 | $512.29 | 1.5M |
| 2026-04-27 | $514.05 | $527.66 | $511.91 | $513.35 | 2.1M |
| 2026-04-24 | $525.00 | $526.80 | $503.60 | $513.45 | 3.1M |
| 2026-04-23 | $533.91 | $538.81 | $522.26 | $529.79 | 3.2M |
| 2026-04-22 | $575.88 | $576.07 | $550.19 | $555.43 | 2.3M |
| 2026-04-21 | $580.29 | $580.98 | $568.84 | $571.95 | 1.6M |
| 2026-04-20 | $593.60 | $598.00 | $578.23 | $581.28 | 1.7M |
| 2026-04-17 | $604.33 | $609.38 | $588.41 | $592.19 | 1.7M |
| 2026-04-16 | $610.71 | $613.00 | $601.41 | $607.49 | 0.9M |
| 2026-04-15 | $611.00 | $615.59 | $607.34 | $611.10 | 0.9M |
| 2026-04-14 | $617.00 | $617.00 | $609.06 | $611.58 | 0.9M |
| 2026-04-13 | $617.87 | $622.51 | $615.01 | $619.69 | 0.7M |
| 2026-04-10 | $619.28 | $621.70 | $607.16 | $613.72 | 0.9M |
| 2026-04-09 | $627.99 | $636.88 | $623.09 | $623.87 | 0.9M |
| 2026-04-08 | $612.27 | $630.67 | $605.50 | $628.50 | 1.3M |
| 2026-04-07 | $635.60 | $636.80 | $625.82 | $627.70 | 0.7M |
| 2026-04-06 | $623.11 | $637.92 | $621.37 | $637.90 | 1.1M |
| 2026-04-02 | $616.70 | $626.51 | $616.01 | $622.79 | 1.1M |
| 2026-04-01 | $608.82 | $619.10 | $606.11 | $617.64 | 1.1M |
| 2026-03-31 | $604.50 | $610.00 | $598.70 | $604.39 | 1.3M |
| 2026-03-30 | $621.03 | $623.32 | $593.88 | $598.57 | 1.8M |
| 2026-03-27 | $625.70 | $631.45 | $613.66 | $615.84 | 1.1M |
| 2026-03-26 | $619.80 | $632.92 | $619.80 | $627.33 | 1.3M |
| 2026-03-25 | $612.50 | $626.93 | $612.42 | $624.20 | 1.2M |
| 2026-03-24 | $612.95 | $615.30 | $605.00 | $610.17 | 1.1M |
| 2026-03-23 | $629.07 | $629.66 | $610.63 | $616.25 | 1.4M |
| 2026-03-20 | $635.86 | $638.51 | $622.37 | $627.43 | 6.5M |
| 2026-03-19 | $639.06 | $640.00 | $623.75 | $637.51 | 1.5M |
| 2026-03-18 | $641.11 | $645.85 | $636.45 | $642.28 | 1.0M |
| 2026-03-17 | $644.96 | $645.00 | $632.79 | $636.33 | 1.4M |
| 2026-03-16 | $645.23 | $651.55 | $639.00 | $645.20 | 1.2M |
| 2026-03-13 | $652.67 | $660.00 | $640.50 | $646.00 | 1.1M |
| 2026-03-12 | $651.95 | $661.00 | $646.63 | $652.83 | 1.4M |
| 2026-03-11 | $645.32 | $657.00 | $644.13 | $649.47 | 1.4M |
| 2026-03-10 | $657.95 | $659.89 | $646.20 | $651.22 | 1.7M |
| 2026-03-09 | $675.58 | $676.08 | $657.35 | $664.15 | 2.4M |
| 2026-03-06 | $661.65 | $672.86 | $656.40 | $671.77 | 1.9M |
| 2026-03-05 | $662.10 | $663.00 | $647.23 | $655.00 | 1.7M |
| 2026-03-04 | $670.00 | $671.00 | $652.54 | $664.48 | 1.7M |
| 2026-03-03 | $682.00 | $686.47 | $657.56 | $667.82 | 2.1M |
| 2026-03-02 | $685.50 | $692.00 | $664.01 | $676.70 | 3.2M |
| 2026-02-27 | $648.09 | $662.47 | $647.10 | $658.08 | 2.6M |
| 2026-02-26 | $646.46 | $647.50 | $638.03 | $641.63 | 1.3M |
| 2026-02-25 | $662.44 | $663.55 | $634.04 | $647.50 | 1.7M |
| 2026-02-24 | $658.29 | $669.10 | $652.57 | $664.43 | 1.4M |
| 2026-02-23 | $655.62 | $663.27 | $653.69 | $660.62 | 1.2M |
| 2026-02-20 | $666.77 | $668.25 | $648.41 | $658.26 | 1.4M |
| 2026-02-19 | $656.50 | $669.75 | $655.50 | $666.51 | 1.4M |
| 2026-02-18 | $657.17 | $660.55 | $647.19 | $649.81 | 1.4M |
| 2026-02-17 | $653.00 | $656.22 | $642.00 | $649.58 | 1.2M |
| 2026-02-13 | $639.00 | $656.34 | $639.00 | $652.58 | 1.5M |
| 2026-02-12 | $630.00 | $644.25 | $630.00 | $637.43 | 1.7M |
| 2026-02-11 | $631.23 | $633.59 | $621.68 | $628.70 | 1.0M |
| 2026-02-10 | $637.47 | $638.29 | $626.51 | $629.56 | 1.2M |
| 2026-02-09 | $625.28 | $638.97 | $625.01 | $638.29 | 1.6M |
| 2026-02-06 | $614.59 | $624.09 | $611.20 | $623.58 | 1.1M |
| 2026-02-05 | $602.73 | $614.00 | $595.00 | $609.18 | 1.7M |
| 2026-02-04 | $630.82 | $632.05 | $596.23 | $602.76 | 2.7M |
| 2026-02-03 | $640.00 | $646.59 | $618.45 | $628.26 | 2.3M |
| 2026-02-02 | $620.00 | $640.98 | $615.18 | $636.00 | 2.0M |
| 2026-01-30 | $621.00 | $641.19 | $615.51 | $634.22 | 2.1M |
| 2026-01-29 | $609.24 | $645.67 | $607.56 | $622.51 | 3.9M |
| 2026-01-28 | $592.90 | $599.32 | $583.00 | $597.27 | 1.3M |
| 2026-01-27 | $580.00 | $595.87 | $573.82 | $594.95 | 1.7M |
| 2026-01-26 | $590.00 | $590.40 | $575.63 | $581.66 | 1.5M |
| 2026-01-23 | $594.64 | $596.23 | $586.01 | $590.82 | 1.3M |
| 2026-01-22 | $585.18 | $595.95 | $582.50 | $593.91 | 1.5M |
| 2026-01-21 | $576.06 | $588.97 | $576.06 | $586.23 | 1.8M |
| 2026-01-20 | $580.00 | $586.85 | $573.39 | $576.06 | 1.5M |
| 2026-01-16 | $578.21 | $582.93 | $577.42 | $582.43 | 2.4M |
| 2026-01-15 | $568.66 | $579.60 | $559.73 | $577.89 | 1.8M |
| 2026-01-14 | $556.99 | $578.04 | $556.12 | $572.70 | 2.6M |
| 2026-01-13 | $560.02 | $563.30 | $550.84 | $558.30 | 2.0M |
| 2026-01-12 | $548.96 | $554.27 | $540.31 | $551.24 | 3.0M |
| 2026-01-09 | $525.88 | $546.07 | $525.88 | $542.92 | 2.6M |
| 2026-01-08 | $531.89 | $542.87 | $513.01 | $518.44 | 4.1M |
| 2026-01-07 | $525.31 | $532.38 | $496.00 | $496.87 | 4.1M |
| 2026-01-06 | $517.06 | $538.73 | $517.06 | $522.04 | 2.8M |
| 2026-01-05 | $503.93 | $515.88 | $503.00 | $511.57 | 2.0M |
| 2026-01-02 | $483.25 | $497.16 | $476.54 | $497.07 | 1.1M |
| 2025-12-31 | $489.00 | $489.68 | $483.52 | $483.67 | 0.7M |
| 2025-12-30 | $489.34 | $491.70 | $487.94 | $488.00 | 1.0M |
| 2025-12-29 | $483.83 | $489.43 | $483.29 | $488.87 | 0.9M |
| 2025-12-26 | $485.20 | $487.06 | $481.18 | $483.03 | 0.6M |
| 2025-12-24 | $485.00 | $491.18 | $484.45 | $485.75 | 0.6M |
| 2025-12-23 | $484.00 | $484.95 | $481.00 | $482.55 | 0.9M |
| 2025-12-22 | $474.96 | $485.02 | $474.96 | $483.57 | 1.1M |
| 2025-12-19 | $466.34 | $475.72 | $464.88 | $474.13 | 2.8M |
| 2025-12-18 | $472.41 | $476.20 | $469.00 | $470.14 | 1.4M |
| 2025-12-17 | $471.00 | $476.89 | $462.25 | $474.79 | 2.0M |
| 2025-12-16 | $479.61 | $479.79 | $473.86 | $477.06 | 1.3M |
| 2025-12-15 | $478.99 | $484.77 | $477.24 | $484.42 | 1.0M |
| 2025-12-12 | $475.66 | $480.84 | $470.79 | $480.25 | 1.4M |
| 2025-12-11 | $470.29 | $479.70 | $470.29 | $474.88 | 1.3M |
| 2025-12-10 | $465.21 | $473.08 | $455.88 | $467.94 | 2.3M |
| 2025-12-09 | $466.28 | $472.81 | $465.00 | $466.89 | 1.1M |
| 2025-12-08 | $453.50 | $465.56 | $451.48 | $465.38 | 1.4M |
| 2025-12-05 | $447.78 | $452.82 | $446.41 | $452.20 | 1.3M |
| 2025-12-04 | $448.18 | $449.53 | $445.43 | $448.35 | 1.3M |
| 2025-12-03 | $443.41 | $448.47 | $439.05 | $446.80 | 1.8M |