Lockheed Martin Corporation
524.46USD
-11.6900 (-2.18%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 536.15 | 1,692,200 |
| Fr 09/04/26 | 525.28 | 943,600 |
| Th 09/03/26 | 532.95 | 772,500 |
| We 09/02/26 | 531.55 | 1,235,500 |
| Tu 09/01/26 | 544.50 | 1,041,934 |
| Mo 08/31/26 | 561.23 | 915,136 |
| Fr 08/28/26 | 563.85 | 611,694 |
| Th 08/27/26 | 565.89 | 819,274 |
| We 08/26/26 | 565.62 | 843,004 |
| Tu 08/25/26 | 556.52 | 1,259,794 |
| Mo 08/24/26 | 564.14 | 1,017,871 |
| Fr 08/21/26 | 563.57 | 1,099,800 |
| Th 08/20/26 | 571.48 | 1,555,000 |
| We 08/19/26 | 589.15 | 1,006,500 |
| Tu 08/18/26 | 607.17 | 1,024,100 |
| Mo 08/17/26 | 593.74 | 880,400 |
| Fr 08/14/26 | 608.68 | 862,600 |
| Th 08/13/26 | 598.01 | 798,400 |
| We 08/12/26 | 606.72 | 1,036,800 |
| Tu 08/11/26 | 597.77 | 924,800 |
| Mo 08/10/26 | 603.16 | 1,185,800 |
| Fr 08/07/26 | 587.95 | 749,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 582.85 | 738,400 |
| We 08/05/26 | 577.60 | 954,700 |
| Tu 08/04/26 | 589.33 | 1,181,200 |
| Mo 08/03/26 | 586.29 | 1,236,400 |
| Fr 07/31/26 | 582.74 | 1,424,700 |
| Th 07/30/26 | 574.11 | 1,512,700 |
| We 07/29/26 | 569.20 | 1,600,900 |
| Tu 07/28/26 | 581.31 | 1,277,300 |
| Mo 07/27/26 | 580.00 | 1,082,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 535.38 | 847,600 |
| Mo 07/06/26 | 538.00 | 937,700 |
| Th 07/02/26 | 545.91 | 1,396,900 |
| We 07/01/26 | 521.82 | 1,278,000 |
| Tu 06/30/26 | 509.46 | 1,157,200 |
| Mo 06/29/26 | 502.07 | 997,500 |
| Fr 06/26/26 | 507.40 | 3,672,100 |
| Th 06/25/26 | 505.02 | 1,378,300 |
| We 06/24/26 | 491.64 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 512.03 | 1,044,000 |
| Tu 06/02/26 | 513.43 | 1,079,200 |
| Mo 06/01/26 | 516.50 | 1,374,600 |
| Fr 05/29/26 | 530.45 | 2,246,900 |
| Th 05/28/26 | 537.21 | 1,137,600 |
| We 05/27/26 | 531.14 | 1,044,900 |
| Tu 05/26/26 | 532.90 | 1,346,600 |
| Fr 05/22/26 | 533.24 | 1,050,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 512.77 | 1,403,300 |
| Th 04/30/26 | 517.97 | 1,588,400 |
| We 04/29/26 | 509.81 | 1,619,200 |
| Tu 04/28/26 | 512.29 | 1,456,100 |
| Mo 04/27/26 | 513.35 | 2,111,400 |
| Fr 04/24/26 | 513.45 | 3,089,200 |
| Th 04/23/26 | 529.79 | 3,212,500 |
| We 04/22/26 | 555.43 | 2,289,000 |
| Tu 04/21/26 | 571.95 | 1,603,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 604.39 | 1,327,800 |
| Mo 03/30/26 | 598.57 | 1,849,300 |
| Fr 03/27/26 | 615.84 | 1,061,100 |
| Th 03/26/26 | 627.33 | 1,262,400 |
| We 03/25/26 | 624.20 | 1,190,300 |
| Tu 03/24/26 | 610.17 | 1,078,200 |
| Mo 03/23/26 | 616.25 | 1,386,600 |
| Fr 03/20/26 | 627.43 | 6,511,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 658.08 | 2,599,900 |
| Th 02/26/26 | 641.63 | 1,269,200 |
| We 02/25/26 | 647.50 | 1,664,400 |
| Tu 02/24/26 | 664.43 | 1,361,500 |
| Mo 02/23/26 | 660.62 | 1,196,100 |
| Fr 02/20/26 | 658.26 | 1,447,700 |
| Th 02/19/26 | 666.51 | 1,370,300 |
| We 02/18/26 | 649.81 | 1,350,300 |
| Tu 02/17/26 | 649.58 | 1,169,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 594.95 | 1,710,700 |
| Mo 01/26/26 | 581.66 | 1,460,500 |
| Fr 01/23/26 | 590.82 | 1,271,700 |
| Th 01/22/26 | 593.91 | 1,493,600 |
| We 01/21/26 | 586.23 | 1,817,700 |
| Tu 01/20/26 | 576.06 | 1,521,900 |
| Fr 01/16/26 | 582.43 | 2,375,700 |
| Th 01/15/26 | 577.89 | 1,763,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 482.55 | 864,000 |
| Mo 12/22/25 | 483.57 | 1,120,600 |
| Fr 12/19/25 | 474.13 | 2,826,500 |
| Th 12/18/25 | 470.14 | 1,363,900 |
| We 12/17/25 | 474.79 | 1,989,200 |
| Tu 12/16/25 | 477.06 | 1,262,400 |
| Mo 12/15/25 | 484.42 | 1,002,300 |
| Fr 12/12/25 | 480.25 | 1,384,300 |
| Th 12/11/25 | 474.88 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 468.26 | 1,044,900 |
| We 11/19/25 | 469.91 | 861,300 |
| Tu 11/18/25 | 474.72 | 1,242,100 |
| Mo 11/17/25 | 470.78 | 1,822,400 |
| Fr 11/14/25 | 465.77 | 1,177,300 |
| Th 11/13/25 | 455.85 | 819,600 |
| We 11/12/25 | 457.04 | 935,400 |
| Tu 11/11/25 | 457.07 | 1,322,100 |
| Mo 11/10/25 | 452.10 | 1,630,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 489.50 | 2,870,000 |
| Mo 10/20/25 | 505.90 | 1,433,300 |
| Fr 10/17/25 | 495.15 | 1,915,500 |
| Th 10/16/25 | 493.25 | 1,099,700 |
| We 10/15/25 | 499.41 | 1,678,500 |
| Tu 10/14/25 | 505.18 | 1,078,000 |
| Mo 10/13/25 | 503.83 | 926,700 |
| Fr 10/10/25 | 505.05 | 1,313,800 |
| Th 10/09/25 | 507.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 472.94 | 2,839,100 |
| Th 09/18/25 | 473.62 | 1,107,700 |
| We 09/17/25 | 473.12 | 1,016,500 |
| Tu 09/16/25 | 474.32 | 1,156,900 |
| Mo 09/15/25 | 473.25 | 1,148,300 |
| Fr 09/12/25 | 471.31 | 1,041,100 |
| Th 09/11/25 | 470.73 | 1,623,700 |
| We 09/10/25 | 463.87 | 1,076,900 |
| Tu 09/09/25 | 457.06 | 1,008,400 |
| Fr 07/24/26 | 582.60 | 1,738,900 |
| Th 07/23/26 | 568.59 | 3,275,500 |
| We 07/22/26 | 514.36 | 1,141,900 |
| Tu 07/21/26 | 507.09 | 1,316,400 |
| Mo 07/20/26 | 509.54 | 998,400 |
| Fr 07/17/26 | 508.77 | 1,274,500 |
| Th 07/16/26 | 513.52 | 758,100 |
| We 07/15/26 | 514.46 | 816,500 |
| Tu 07/14/26 | 514.99 | 698,500 |
| Mo 07/13/26 | 520.68 | 714,600 |
| Fr 07/10/26 | 523.22 | 662,800 |
| Th 07/09/26 | 518.26 | 989,600 |
| We 07/08/26 | 527.96 | 927,700 |
| 1,288,400 |
| Tu 06/23/26 | 503.67 | 827,500 |
| Mo 06/22/26 | 493.60 | 1,704,900 |
| Th 06/18/26 | 510.95 | 3,978,800 |
| We 06/17/26 | 532.32 | 1,142,300 |
| Tu 06/16/26 | 535.95 | 847,700 |
| Mo 06/15/26 | 530.36 | 1,196,900 |
| Fr 06/12/26 | 540.33 | 1,029,400 |
| Th 06/11/26 | 548.68 | 1,378,100 |
| We 06/10/26 | 525.02 | 934,300 |
| Tu 06/09/26 | 530.13 | 1,020,700 |
| Mo 06/08/26 | 520.07 | 847,600 |
| Fr 06/05/26 | 523.76 | 903,100 |
| Th 06/04/26 | 519.05 | 851,300 |
| 522.79 |
| 1,639,700 |
| We 05/20/26 | 522.59 | 1,018,900 |
| Tu 05/19/26 | 526.63 | 1,107,600 |
| Mo 05/18/26 | 528.31 | 1,382,800 |
| Fr 05/15/26 | 516.01 | 1,299,200 |
| Th 05/14/26 | 520.41 | 856,600 |
| We 05/13/26 | 519.94 | 824,600 |
| Tu 05/12/26 | 521.00 | 1,163,000 |
| Mo 05/11/26 | 512.25 | 1,363,600 |
| Fr 05/08/26 | 506.51 | 1,293,800 |
| Th 05/07/26 | 512.41 | 2,056,300 |
| We 05/06/26 | 514.26 | 1,590,400 |
| Tu 05/05/26 | 508.93 | 1,365,200 |
| Mo 05/04/26 | 518.15 | 1,370,900 |
| Mo 04/20/26 | 581.28 | 1,722,000 |
| Fr 04/17/26 | 592.19 | 1,701,600 |
| Th 04/16/26 | 607.49 | 853,500 |
| We 04/15/26 | 611.10 | 879,300 |
| Tu 04/14/26 | 611.58 | 905,700 |
| Mo 04/13/26 | 619.69 | 678,700 |
| Fr 04/10/26 | 613.72 | 874,000 |
| Th 04/09/26 | 623.87 | 911,100 |
| We 04/08/26 | 628.50 | 1,283,400 |
| Tu 04/07/26 | 627.70 | 732,100 |
| Mo 04/06/26 | 637.90 | 1,128,800 |
| Th 04/02/26 | 622.79 | 1,116,800 |
| We 04/01/26 | 617.64 | 1,118,100 |
| 637.51 |
| 1,540,800 |
| We 03/18/26 | 642.28 | 1,026,200 |
| Tu 03/17/26 | 636.33 | 1,388,800 |
| Mo 03/16/26 | 645.20 | 1,181,000 |
| Fr 03/13/26 | 646.00 | 1,071,300 |
| Th 03/12/26 | 652.83 | 1,411,200 |
| We 03/11/26 | 649.47 | 1,364,000 |
| Tu 03/10/26 | 651.22 | 1,653,000 |
| Mo 03/09/26 | 664.15 | 2,369,700 |
| Fr 03/06/26 | 671.77 | 1,895,100 |
| Th 03/05/26 | 655.00 | 1,720,100 |
| We 03/04/26 | 664.48 | 1,650,900 |
| Tu 03/03/26 | 667.82 | 2,142,100 |
| Mo 03/02/26 | 676.70 | 3,246,500 |
| Fr 02/13/26 | 652.58 | 1,490,800 |
| Th 02/12/26 | 637.43 | 1,745,600 |
| We 02/11/26 | 628.70 | 1,024,600 |
| Tu 02/10/26 | 629.56 | 1,211,600 |
| Mo 02/09/26 | 638.29 | 1,589,800 |
| Fr 02/06/26 | 623.58 | 1,095,800 |
| Th 02/05/26 | 609.18 | 1,684,400 |
| We 02/04/26 | 602.76 | 2,654,800 |
| Tu 02/03/26 | 628.26 | 2,300,700 |
| Mo 02/02/26 | 636.00 | 1,967,800 |
| Fr 01/30/26 | 634.22 | 2,099,600 |
| Th 01/29/26 | 622.51 | 3,931,900 |
| We 01/28/26 | 597.27 | 1,324,000 |
| 572.70 |
| 2,643,100 |
| Tu 01/13/26 | 558.30 | 2,013,000 |
| Mo 01/12/26 | 551.24 | 2,970,000 |
| Fr 01/09/26 | 542.92 | 2,647,700 |
| Th 01/08/26 | 518.44 | 4,108,800 |
| We 01/07/26 | 496.87 | 4,084,900 |
| Tu 01/06/26 | 522.04 | 2,813,100 |
| Mo 01/05/26 | 511.57 | 1,982,600 |
| Fr 01/02/26 | 497.07 | 1,126,100 |
| We 12/31/25 | 483.67 | 669,900 |
| Tu 12/30/25 | 488.00 | 996,400 |
| Mo 12/29/25 | 488.87 | 933,400 |
| Fr 12/26/25 | 483.03 | 605,700 |
| We 12/24/25 | 485.75 | 581,600 |
| 1,294,000 |
| We 12/10/25 | 467.94 | 2,313,600 |
| Tu 12/09/25 | 466.89 | 1,102,300 |
| Mo 12/08/25 | 465.38 | 1,390,700 |
| Fr 12/05/25 | 452.20 | 1,290,500 |
| Th 12/04/25 | 448.35 | 1,283,700 |
| We 12/03/25 | 446.80 | 1,751,500 |
| Tu 12/02/25 | 441.82 | 1,535,600 |
| Mo 12/01/25 | 439.19 | 1,659,200 |
| Fr 11/28/25 | 457.86 | 748,000 |
| We 11/26/25 | 454.16 | 1,299,800 |
| Tu 11/25/25 | 452.41 | 1,615,900 |
| Mo 11/24/25 | 451.06 | 1,411,200 |
| Fr 11/21/25 | 460.78 | 1,575,300 |
| Fr 11/07/25 | 458.35 | 2,514,500 |
| Th 11/06/25 | 468.92 | 1,093,600 |
| We 11/05/25 | 473.14 | 1,708,000 |
| Tu 11/04/25 | 484.98 | 1,169,300 |
| Mo 11/03/25 | 487.94 | 846,600 |
| Fr 10/31/25 | 491.88 | 1,185,000 |
| Th 10/30/25 | 489.72 | 1,081,000 |
| We 10/29/25 | 485.33 | 971,500 |
| Tu 10/28/25 | 485.77 | 1,220,600 |
| Mo 10/27/25 | 486.91 | 1,423,200 |
| Fr 10/24/25 | 485.41 | 1,368,400 |
| Th 10/23/25 | 488.05 | 1,445,700 |
| We 10/22/25 | 487.14 | 1,725,700 |
| 1,186,000 |
| We 10/08/25 | 514.02 | 798,400 |
| Tu 10/07/25 | 511.07 | 922,400 |
| Mo 10/06/25 | 514.24 | 1,389,700 |
| Fr 10/03/25 | 504.49 | 1,006,500 |
| Th 10/02/25 | 499.36 | 915,500 |
| We 10/01/25 | 499.00 | 1,187,000 |
| Tu 09/30/25 | 499.21 | 1,312,700 |
| Mo 09/29/25 | 491.98 | 1,391,100 |
| Fr 09/26/25 | 487.44 | 913,900 |
| Th 09/25/25 | 484.34 | 1,205,700 |
| We 09/24/25 | 486.25 | 1,424,200 |
| Tu 09/23/25 | 486.67 | 1,135,500 |
| Mo 09/22/25 | 480.39 | 1,409,800 |
| Mo 09/08/25 | 459.11 | 1,477,600 |