LMT - LOCKHEED MARTIN CORP
598.57
-17.270 -2.885%
Share volume: 1,845,365
Last Updated: 03-30-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$615.84
-17.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $621.03 | $621.03 | $623.32 | $623.32 | $593.88 | $593.88 | $598.57 | $598.57 | 1,845,365 | $1,845,365.00 |
| 03-27-2026 | $625.70 | $625.70 | $631.45 | $631.45 | $613.66 | $613.66 | $615.84 | $615.84 | 1,061,125 | $1,061,125.00 |
| 03-26-2026 | $619.80 | $619.80 | $632.92 | $632.92 | $619.80 | $619.80 | $627.33 | $627.33 | 1,262,434 | $1,262,434.00 |
| 03-25-2026 | $612.50 | $612.50 | $626.93 | $626.93 | $612.42 | $612.42 | $624.20 | $624.20 | 1,190,275 | $1,190,275.00 |
| 03-24-2026 | $612.95 | $612.95 | $615.30 | $615.30 | $605.00 | $605.00 | $610.17 | $610.17 | 1,078,188 | $1,078,188.00 |
| 03-23-2026 | $629.07 | $629.07 | $629.66 | $629.66 | $610.63 | $610.63 | $616.25 | $616.25 | 1,386,641 | $1,386,641.00 |
| 03-20-2026 | $635.86 | $635.86 | $638.51 | $638.51 | $622.37 | $622.37 | $627.43 | $627.43 | 6,511,253 | $6,511,253.00 |
| 03-19-2026 | $639.06 | $639.06 | $640.00 | $640.00 | $623.75 | $623.75 | $637.51 | $637.51 | 1,540,841 | $1,540,841.00 |
| 03-18-2026 | $641.11 | $641.11 | $645.85 | $645.85 | $636.45 | $636.45 | $642.28 | $642.28 | 1,026,183 | $1,026,183.00 |
| 03-17-2026 | $644.96 | $644.96 | $645.00 | $645.00 | $632.79 | $632.79 | $636.33 | $636.33 | 1,389,066 | $1,389,066.00 |