LMT - Lockheed Martin Corp.
655
-9.480 -1.447%
Share volume: 1,707,111
Last Updated: 03-05-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$664.48
-9.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $662.10 | $662.10 | $663.00 | $663.00 | $647.23 | $647.23 | $655.00 | $655.00 | 1,707,111 | $1,707,111.00 |
| 03-04-2026 | $670.00 | $670.00 | $671.00 | $671.00 | $652.54 | $652.54 | $664.48 | $664.48 | 1,650,894 | $1,650,894.00 |
| 03-03-2026 | $682.00 | $682.00 | $686.47 | $686.47 | $657.56 | $657.56 | $667.82 | $667.82 | 2,142,139 | $2,142,139.00 |
| 03-02-2026 | $685.50 | $685.50 | $692.00 | $692.00 | $664.01 | $664.01 | $676.70 | $676.70 | 3,246,470 | $3,246,470.00 |
| 02-27-2026 | $648.09 | $644.69 | $662.47 | $659.00 | $647.10 | $643.71 | $658.08 | $654.63 | 2,599,949 | $2,599,949.00 |
| 02-26-2026 | $646.46 | $643.07 | $647.50 | $644.11 | $638.03 | $634.69 | $641.63 | $638.27 | 1,269,242 | $1,269,242.00 |
| 02-25-2026 | $662.44 | $662.44 | $663.55 | $663.55 | $634.04 | $634.04 | $647.50 | $647.50 | 1,664,449 | $1,664,449.00 |
| 02-24-2026 | $658.29 | $658.29 | $669.10 | $669.10 | $652.57 | $652.57 | $664.43 | $664.43 | 1,361,463 | $1,361,463.00 |
| 02-23-2026 | $655.62 | $655.62 | $663.27 | $663.27 | $653.69 | $653.69 | $660.62 | $660.62 | 1,196,310 | $1,196,310.00 |
| 02-20-2026 | $666.77 | $666.77 | $668.25 | $668.25 | $648.41 | $648.41 | $658.26 | $658.26 | 1,447,700 | $1,447,700.00 |