Lockheed Martin Corporation (LMT) Price History
Daily open, high, low, close and volume for Lockheed Martin Corporation (LMT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €452.30 | €456.40 | €451.70 | €456.40 | 0 |
| 2026-10-08 | €446.80 | €448.70 | €445.90 | €448.70 | 0 |
| 2026-10-07 | €455.00 | €457.00 | €448.70 | €448.70 | 0 |
| 2026-10-06 | €454.20 | €454.20 | €450.60 | €452.20 | 0 |
| 2026-10-05 | €451.60 | €451.60 | €449.70 | €450.50 | 0 |
| 2026-10-02 | €450.80 | €450.90 | €447.80 | €447.80 | 0 |
| 2026-10-01 | €448.70 | €451.70 | €448.70 | €450.50 | 5 |
| 2026-09-30 | €452.00 | €452.00 | €449.20 | €450.20 | 0 |
| 2026-09-29 | €455.90 | €455.90 | €451.50 | €451.50 | 0 |
| 2026-09-28 | €457.60 | €458.40 | €456.40 | €458.10 | 1 |
| 2026-09-25 | €459.40 | €459.70 | €457.30 | €457.30 | 0 |
| 2026-09-24 | €461.90 | €463.90 | €461.90 | €462.50 | 0 |
| 2026-09-23 | €459.20 | €463.10 | €458.70 | €463.10 | 10 |
| 2026-09-22 | €467.80 | €468.60 | €455.70 | €455.70 | 0 |
| 2026-09-21 | €467.30 | €469.40 | €463.50 | €468.10 | 3 |
| 2026-09-18 | €469.30 | €470.70 | €460.10 | €460.10 | 23 |
| 2026-09-17 | €470.10 | €470.40 | €454.60 | €454.60 | 54 |
| 2026-09-16 | €462.60 | €466.80 | €462.50 | €466.80 | 117 |
| 2026-09-15 | €459.70 | €461.00 | €458.80 | €458.80 | 0 |
| 2026-09-14 | €454.70 | €458.40 | €454.70 | €458.40 | 19 |
| 2026-09-11 | €458.70 | €459.70 | €451.30 | €451.30 | 17 |
| 2026-09-10 | €452.30 | €454.30 | €452.30 | €453.50 | 0 |
| 2026-09-09 | €462.60 | €464.80 | €453.80 | €453.80 | 94 |
| 2026-09-08 | €451.80 | €464.90 | €451.80 | €464.90 | 122 |
| 2026-09-07 | €451.70 | €454.60 | €451.10 | €453.50 | 139 |
| 2026-09-04 | €459.10 | €461.50 | €453.10 | €453.10 | 7 |
| 2026-09-03 | €459.30 | €461.30 | €456.50 | €456.50 | 46 |
| 2026-09-02 | €471.60 | €471.60 | €459.90 | €459.90 | 25 |
| 2026-09-01 | €483.10 | €483.60 | €474.60 | €474.60 | 0 |
| 2026-08-31 | €483.80 | €483.80 | €483.80 | €483.80 | 0 |
| 2026-08-28 | €485.70 | €488.20 | €483.80 | €483.80 | 0 |
| 2026-08-27 | €485.00 | €485.00 | €483.40 | €483.40 | 0 |
| 2026-08-26 | €477.50 | €485.50 | €476.60 | €485.50 | 0 |
| 2026-08-25 | €484.30 | €484.80 | €479.60 | €479.60 | 51 |
| 2026-08-24 | €484.30 | €485.00 | €481.70 | €482.70 | 5 |
| 2026-08-21 | €486.40 | €489.00 | €485.10 | €486.20 | 54 |
| 2026-08-20 | €505.20 | €505.20 | €495.40 | €495.40 | 0 |
| 2026-08-19 | €522.60 | €524.00 | €511.80 | €511.80 | 79 |
| 2026-08-18 | €515.20 | €526.80 | €515.00 | €526.80 | 32 |
| 2026-08-17 | €524.80 | €524.80 | €516.60 | €516.60 | 2 |
| 2026-08-14 | €519.20 | €524.60 | €518.60 | €524.60 | 20 |
| 2026-08-13 | €527.20 | €528.00 | €519.80 | €519.80 | 25 |
| 2026-08-12 | €518.00 | €519.20 | €511.00 | €519.20 | 0 |
| 2026-08-11 | €523.80 | €523.80 | €514.60 | €514.60 | 35 |
| 2026-08-10 | €510.80 | €523.40 | €509.40 | €523.40 | 55 |
| 2026-08-07 | €507.80 | €508.00 | €502.20 | €502.20 | 44 |
| 2026-08-06 | €503.20 | €508.20 | €501.00 | €504.20 | 35 |
| 2026-08-05 | €511.00 | €512.20 | €504.00 | €504.00 | 39 |
| 2026-08-04 | €508.80 | €509.80 | €505.20 | €508.80 | 46 |
| 2026-08-03 | €504.80 | €508.40 | €504.00 | €504.00 | 80 |
| 2026-07-31 | €497.90 | €502.00 | €496.80 | €502.00 | 0 |
| 2026-07-30 | €498.50 | €498.50 | €484.40 | €484.40 | 38 |
| 2026-07-29 | €511.00 | €514.40 | €505.80 | €505.80 | 87 |
| 2026-07-28 | €510.60 | €518.40 | €509.60 | €509.60 | 47 |
| 2026-07-27 | €507.40 | €512.80 | €507.40 | €511.80 | 49 |
| 2026-07-24 | €499.20 | €514.00 | €499.20 | €510.00 | 47 |
| 2026-07-23 | €451.60 | €498.90 | €451.50 | €498.90 | 265 |
| 2026-07-22 | €445.50 | €454.40 | €445.00 | €452.40 | 28 |
| 2026-07-21 | €445.60 | €448.30 | €431.80 | €442.50 | 201 |
| 2026-07-20 | €446.10 | €449.70 | €446.10 | €448.80 | 68 |
| 2026-07-17 | €449.20 | €456.60 | €449.10 | €455.70 | 4 |
| 2026-07-16 | €450.50 | €453.90 | €449.40 | €453.90 | 0 |
| 2026-07-15 | €452.20 | €452.50 | €451.10 | €451.30 | 42 |
| 2026-07-14 | €457.80 | €457.80 | €453.30 | €456.40 | 2 |
| 2026-07-13 | €460.30 | €461.50 | €455.90 | €455.90 | 49 |
| 2026-07-10 | €454.00 | €455.20 | €452.60 | €452.60 | 43 |
| 2026-07-09 | €461.30 | €462.50 | €454.60 | €454.60 | 31 |
| 2026-07-08 | €469.40 | €476.50 | €463.60 | €464.40 | 144 |
| 2026-07-07 | €473.30 | €477.40 | €469.90 | €469.90 | 46 |
| 2026-07-06 | €476.70 | €478.60 | €469.00 | €469.00 | 163 |
| 2026-07-03 | €475.40 | €478.90 | €475.40 | €477.50 | 31 |
| 2026-07-02 | €458.70 | €471.60 | €457.80 | €471.50 | 232 |
| 2026-07-01 | €445.80 | €456.90 | €445.80 | €454.80 | 105 |
| 2026-06-30 | €440.60 | €443.10 | €440.60 | €442.80 | 19 |
| 2026-06-29 | €447.20 | €448.60 | €441.60 | €441.60 | 209 |
| 2026-06-26 | €444.80 | €453.60 | €443.60 | €453.60 | 57 |
| 2026-06-25 | €434.60 | €447.50 | €432.90 | €447.50 | 0 |
| 2026-06-24 | €442.50 | €444.10 | €434.20 | €435.60 | 171 |
| 2026-06-23 | €432.80 | €442.00 | €432.10 | €440.80 | 247 |
| 2026-06-22 | €445.90 | €445.90 | €433.30 | €433.30 | 38 |
| 2026-06-19 | €448.00 | €448.00 | €444.60 | €446.00 | 10 |
| 2026-06-18 | €462.40 | €465.90 | €444.40 | €444.40 | 16 |
| 2026-06-17 | €461.40 | €461.90 | €457.00 | €461.20 | 19 |
| 2026-06-16 | €458.50 | €459.80 | €456.30 | €459.80 | 8 |
| 2026-06-15 | €462.80 | €462.80 | €457.30 | €457.30 | 38 |
| 2026-06-12 | €473.00 | €473.40 | €469.80 | €470.30 | 39 |
| 2026-06-11 | €453.60 | €471.40 | €453.60 | €471.40 | 40 |
| 2026-06-10 | €458.90 | €458.90 | €456.50 | €456.50 | 18 |
| 2026-06-09 | €449.90 | €455.00 | €448.80 | €455.00 | 2 |
| 2026-06-08 | €453.50 | €455.10 | €450.10 | €450.10 | 0 |
| 2026-06-05 | €446.10 | €455.90 | €444.10 | €455.90 | 71 |
| 2026-06-04 | €441.80 | €445.00 | €441.80 | €443.80 | 0 |
| 2026-06-03 | €442.00 | €450.60 | €440.40 | €450.60 | 0 |
| 2026-06-02 | €444.60 | €444.60 | €441.10 | €441.90 | 0 |
| 2026-06-01 | €451.80 | €452.60 | €447.00 | €447.00 | 0 |
| 2026-05-29 | €461.80 | €461.80 | €461.80 | €461.80 | 0 |
| 2026-05-28 | €461.10 | €461.80 | €457.70 | €461.80 | 0 |
| 2026-05-27 | €459.10 | €459.10 | €452.70 | €456.10 | 6 |
| 2026-05-26 | €458.50 | €460.60 | €458.50 | €460.20 | 0 |
| 2026-05-25 | €458.90 | €460.60 | €458.90 | €460.60 | 0 |
| 2026-05-22 | €451.10 | €454.30 | €450.40 | €454.30 | 0 |
| 2026-05-21 | €449.00 | €451.80 | €448.50 | €451.70 | 19 |
| 2026-05-20 | €453.90 | €453.90 | €448.90 | €448.90 | 0 |
| 2026-05-19 | €454.10 | €455.30 | €452.60 | €452.60 | 27 |
| 2026-05-18 | €445.40 | €446.20 | €443.90 | €446.20 | 0 |
| 2026-05-15 | €447.70 | €448.60 | €445.30 | €445.70 | 0 |
| 2026-05-14 | €443.90 | €445.90 | €443.00 | €445.00 | 1 |
| 2026-05-13 | €444.20 | €444.20 | €441.30 | €441.90 | 0 |
| 2026-05-12 | €436.10 | €441.00 | €436.10 | €441.00 | 0 |
| 2026-05-11 | €431.40 | €432.50 | €426.90 | €432.50 | 0 |
| 2026-05-08 | €436.00 | €436.00 | €431.90 | €432.50 | 19 |
| 2026-05-07 | €439.70 | €439.70 | €430.60 | €430.60 | 21 |
| 2026-05-06 | €434.10 | €434.10 | €431.00 | €433.70 | 17 |
| 2026-05-05 | €444.20 | €444.90 | €437.30 | €437.30 | 0 |
| 2026-05-04 | €438.60 | €443.50 | €438.30 | €443.50 | 69 |
| 2026-04-30 | €437.00 | €438.30 | €434.10 | €434.10 | 7 |
| 2026-04-29 | €438.80 | €440.20 | €430.80 | €430.80 | 23 |
| 2026-04-28 | €440.20 | €441.90 | €436.10 | €436.10 | 19 |
| 2026-04-27 | €437.40 | €443.80 | €436.80 | €443.80 | 0 |
| 2026-04-24 | €454.30 | €454.30 | €435.60 | €435.60 | 38 |
| 2026-04-23 | €476.00 | €477.10 | €451.00 | €453.40 | 72 |
| 2026-04-22 | €487.80 | €489.60 | €476.80 | €476.80 | 19 |
| 2026-04-21 | €494.10 | €495.20 | €484.80 | €484.80 | 21 |
| 2026-04-20 | €503.80 | €505.00 | €495.00 | €495.00 | 20 |
| 2026-04-17 | €517.00 | €517.00 | €508.00 | €508.00 | 0 |
| 2026-04-16 | €516.40 | €519.00 | €513.60 | €513.60 | 0 |
| 2026-04-15 | €520.00 | €520.00 | €516.60 | €516.60 | 0 |
| 2026-04-14 | €524.00 | €524.60 | €521.00 | €521.00 | 0 |
| 2026-04-13 | €528.80 | €528.80 | €526.60 | €527.20 | 0 |
| 2026-04-10 | €535.00 | €535.00 | €527.00 | €529.00 | 38 |
| 2026-04-09 | €537.20 | €541.40 | €535.40 | €541.40 | 5 |
| 2026-04-08 | €531.80 | €538.60 | €519.40 | €538.60 | 57 |
| 2026-04-07 | €551.00 | €552.20 | €546.00 | €546.40 | 20 |
| 2026-04-02 | €536.20 | €541.60 | €535.80 | €541.60 | 2 |
| 2026-04-01 | €523.00 | €527.70 | €521.30 | €527.70 | 103 |
| 2026-03-31 | €519.60 | €525.90 | €519.60 | €525.90 | 1 |
| 2026-03-30 | €533.80 | €541.20 | €531.60 | €531.60 | 76 |
| 2026-03-27 | €546.50 | €546.50 | €536.40 | €536.40 | 129 |
| 2026-03-26 | €538.20 | €542.90 | €538.20 | €541.10 | 9 |
| 2026-03-25 | €525.20 | €539.10 | €525.20 | €539.10 | 29 |
| 2026-03-24 | €530.30 | €531.30 | €524.80 | €527.30 | 21 |
| 2026-03-23 | €540.40 | €544.90 | €528.50 | €538.90 | 120 |
| 2026-03-20 | €549.20 | €552.60 | €543.50 | €543.60 | 76 |
| 2026-03-19 | €560.50 | €560.50 | €545.50 | €549.60 | 50 |
| 2026-03-18 | €550.40 | €558.30 | €549.90 | €558.30 | 26 |
| 2026-03-17 | €560.40 | €560.40 | €550.60 | €551.10 | 81 |
| 2026-03-16 | €564.60 | €564.60 | €558.70 | €558.70 | 33 |
| 2026-03-13 | €570.30 | €570.80 | €560.90 | €567.20 | 40 |
| 2026-03-12 | €560.60 | €572.40 | €560.60 | €568.90 | 25 |
| 2026-03-11 | €561.10 | €565.50 | €560.80 | €565.50 | 0 |
| 2026-03-10 | €565.90 | €566.10 | €558.50 | €562.10 | 101 |
| 2026-03-09 | €589.90 | €590.10 | €578.80 | €580.10 | 152 |
| 2026-03-06 | €564.30 | €575.80 | €564.30 | €575.80 | 138 |
| 2026-03-05 | €572.80 | €572.80 | €564.00 | €564.00 | 13 |
| 2026-03-04 | €573.10 | €576.80 | €563.90 | €564.60 | 225 |
| 2026-03-03 | €587.00 | €592.60 | €571.50 | €571.50 | 235 |
| 2026-03-02 | €606.70 | €606.70 | €574.80 | €574.80 | 333 |
| 2026-02-27 | €545.90 | €545.90 | €545.90 | €545.90 | 0 |
| 2026-02-26 | €546.50 | €549.10 | €542.70 | €545.90 | 50 |
| 2026-02-25 | €564.20 | €564.20 | €547.80 | €547.80 | 0 |
| 2026-02-24 | €562.40 | €563.80 | €559.30 | €563.80 | 6 |
| 2026-02-23 | €555.90 | €561.50 | €555.90 | €561.50 | 0 |
| 2026-02-20 | €569.60 | €570.30 | €556.30 | €556.30 | 26 |
| 2026-02-19 | €553.40 | €567.90 | €553.40 | €567.90 | 50 |
| 2026-02-18 | €548.70 | €557.80 | €548.70 | €553.90 | 65 |
| 2026-02-17 | €551.50 | €553.70 | €549.70 | €549.70 | 25 |
| 2026-02-16 | €546.40 | €549.50 | €546.40 | €547.60 | 0 |
| 2026-02-13 | €533.20 | €549.60 | €533.20 | €549.60 | 29 |
| 2026-02-12 | €529.90 | €540.30 | €528.30 | €540.30 | 25 |
| 2026-02-11 | €529.60 | €533.10 | €528.60 | €533.10 | 39 |
| 2026-02-10 | €534.90 | €536.00 | €530.10 | €530.10 | 19 |
| 2026-02-09 | €526.30 | €531.50 | €523.40 | €531.50 | 0 |
| 2026-02-06 | €515.90 | €521.40 | €514.70 | €519.70 | 25 |
| 2026-02-05 | €509.90 | €517.70 | €506.80 | €517.70 | 102 |
| 2026-02-04 | €533.00 | €534.70 | €510.40 | €510.40 | 26 |
| 2026-02-03 | €538.80 | €544.20 | €534.90 | €534.90 | 39 |
| 2026-02-02 | €531.90 | €541.50 | €527.70 | €541.50 | 125 |
| 2026-01-30 | €516.90 | €532.00 | €516.90 | €529.80 | 57 |
| 2026-01-29 | €499.65 | €537.60 | €498.45 | €528.30 | 296 |
| 2026-01-28 | €495.75 | €498.20 | €494.20 | €498.20 | 26 |
| 2026-01-27 | €488.50 | €491.10 | €477.30 | €491.10 | 181 |
| 2026-01-26 | €498.80 | €499.75 | €487.65 | €487.65 | 61 |
| 2026-01-23 | €505.80 | €505.80 | €503.10 | €503.10 | 0 |
| 2026-01-22 | €502.90 | €502.90 | €499.20 | €501.10 | 26 |
| 2026-01-21 | €491.50 | €501.60 | €491.50 | €501.60 | 1 |
| 2026-01-20 | €491.60 | €496.80 | €488.20 | €492.55 | 97 |
| 2026-01-19 | €495.70 | €498.95 | €495.70 | €498.95 | 6 |
| 2026-01-16 | €496.05 | €500.50 | €496.05 | €500.40 | 59 |
| 2026-01-15 | €496.80 | €496.80 | €483.85 | €490.40 | 160 |
| 2026-01-14 | €479.45 | €488.45 | €478.65 | €488.45 | 50 |
| 2026-01-13 | €473.00 | €483.25 | €472.30 | €481.25 | 432 |
| 2026-01-12 | €472.00 | €473.30 | €465.70 | €465.70 | 254 |
| 2026-01-09 | €450.00 | €465.70 | €450.00 | €465.70 | 111 |
| 2026-01-08 | €453.00 | €464.45 | €449.05 | €449.05 | 805 |
| 2026-01-07 | €448.45 | €453.25 | €447.15 | €453.25 | 125 |
| 2026-01-06 | €433.65 | €456.20 | €433.65 | €451.30 | 127 |
| 2026-01-05 | €426.75 | €434.55 | €426.75 | €434.10 | 159 |
| 2026-01-02 | €410.05 | €419.35 | €410.05 | €419.35 | 50 |
| 2025-12-30 | €415.35 | €416.35 | €414.60 | €415.30 | 0 |
| 2025-12-29 | €410.75 | €414.90 | €410.75 | €414.90 | 0 |
| 2025-12-23 | €410.40 | €411.15 | €409.50 | €409.60 | 2 |
| 2025-12-22 | €405.60 | €410.70 | €404.40 | €410.70 | 72 |
| 2025-12-19 | €401.25 | €403.30 | €397.65 | €401.75 | 48 |
| 2025-12-18 | €401.50 | €405.65 | €401.50 | €402.90 | 48 |
| 2025-12-17 | €400.15 | €404.25 | €394.80 | €404.25 | 72 |
| 2025-12-16 | €406.65 | €407.55 | €405.55 | €405.55 | 0 |
| 2025-12-15 | €409.35 | €409.45 | €407.60 | €409.45 | 0 |
| 2025-12-12 | €406.95 | €407.05 | €405.00 | €407.05 | 30 |
| 2025-12-11 | €398.85 | €406.15 | €397.95 | €406.15 | 96 |
| 2025-12-10 | €401.15 | €401.15 | €399.75 | €399.75 | 4 |
| 2025-12-09 | €400.85 | €404.85 | €399.10 | €404.85 | 0 |
| 2025-12-08 | €387.30 | €395.55 | €387.30 | €395.55 | 0 |
| 2025-12-05 | €384.55 | €388.55 | €383.50 | €388.55 | 2 |
| 2025-12-04 | €383.40 | €383.80 | €382.35 | €383.80 | 24 |
| 2025-12-03 | €381.30 | €381.30 | €377.65 | €377.65 | 0 |
| 2025-12-02 | €380.85 | €380.85 | €378.45 | €380.70 | 0 |
| 2025-12-01 | €391.95 | €391.95 | €381.85 | €381.85 | 0 |
| 2025-11-28 | €392.70 | €392.70 | €392.70 | €392.70 | 0 |
| 2025-11-27 | €391.60 | €392.70 | €391.35 | €392.70 | 0 |
| 2025-11-26 | €390.85 | €392.20 | €390.85 | €391.85 | 0 |
| 2025-11-25 | €392.65 | €393.45 | €389.85 | €389.85 | 62 |
| 2025-11-24 | €400.50 | €400.50 | €394.90 | €394.90 | 24 |
| 2025-11-21 | €404.95 | €406.35 | €403.00 | €403.75 | 38 |
| 2025-11-20 | €407.85 | €411.20 | €406.50 | €406.50 | 24 |
| 2025-11-19 | €409.45 | €411.10 | €407.00 | €407.00 | 0 |
| 2025-11-18 | €405.00 | €411.80 | €405.00 | €409.85 | 48 |
| 2025-11-17 | €401.15 | €404.00 | €400.60 | €404.00 | 0 |
| 2025-11-14 | €391.55 | €398.70 | €391.55 | €398.70 | 0 |
| 2025-11-13 | €394.85 | €395.20 | €393.00 | €393.00 | 15 |
| 2025-11-12 | €395.45 | €395.45 | €394.55 | €394.85 | 0 |
| 2025-11-11 | €391.10 | €392.50 | €389.30 | €392.50 | 0 |
| 2025-11-10 | €398.30 | €398.35 | €389.55 | €389.55 | 68 |
| 2025-11-07 | €407.15 | €407.15 | €394.70 | €396.85 | 1 |
| 2025-11-06 | €411.15 | €411.80 | €407.50 | €407.50 | 0 |
| 2025-11-05 | €420.75 | €422.25 | €415.80 | €415.80 | 17 |
| 2025-11-04 | €422.00 | €423.00 | €420.55 | €423.00 | 74 |
| 2025-11-03 | €427.00 | €427.65 | €424.30 | €424.30 | 3 |
| 2025-10-31 | €422.05 | €425.70 | €420.65 | €424.25 | 24 |
| 2025-10-30 | €417.15 | €425.55 | €417.15 | €425.55 | 27 |
| 2025-10-29 | €416.95 | €418.50 | €415.90 | €418.50 | 0 |
| 2025-10-28 | €416.25 | €419.75 | €416.25 | €418.45 | 0 |
| 2025-10-27 | €416.20 | €417.75 | €412.80 | €416.95 | 97 |
| 2025-10-24 | €421.60 | €422.05 | €417.30 | €417.30 | 18 |
| 2025-10-23 | €418.85 | €423.20 | €418.85 | €423.20 | 0 |
| 2025-10-22 | €423.00 | €424.60 | €419.00 | €419.10 | 7 |
| 2025-10-21 | €433.25 | €438.15 | €419.15 | €423.90 | 293 |
| 2025-10-20 | €425.20 | €431.20 | €425.20 | €431.20 | 48 |
| 2025-10-17 | €420.45 | €422.70 | €415.00 | €422.70 | 37 |
| 2025-10-16 | €428.95 | €429.70 | €426.00 | €426.00 | 0 |
| 2025-10-15 | €434.15 | €434.65 | €429.45 | €429.45 | 28 |
| 2025-10-14 | €434.30 | €434.45 | €433.00 | €433.05 | 0 |
| 2025-10-13 | €433.60 | €438.15 | €433.40 | €438.15 | 0 |
| 2025-10-10 | €439.45 | €440.00 | €436.75 | €436.75 | 24 |
| 2025-10-09 | €442.10 | €442.95 | €441.20 | €442.95 | 0 |