$509.54
+0.770 (+0.151%)
At Close: Jul 20, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $490.05 | $547.47 | Monday, 20th Jul 2026 LMT stock ended at $509.54. This is 0.151% more than the trading day before Friday, 17th Jul 2026. During the day the stock fluctuated 1.60% from a day low at $507.74 to a day high of $515.84. |
| 90 days | $490.05 | $580.98 | |
| 52 weeks | $410.11 | $692.00 |
Historical Lockheed Martin Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 20, 2026 | $510.63 | $515.84 | $507.74 | $509.54 | 978 085 |
| Jul 17, 2026 | $518.11 | $527.33 | $507.68 | $508.77 | 921 988 |
| Jul 16, 2026 | $515.00 | $520.13 | $511.31 | $513.52 | 619 705 |
| Jul 15, 2026 | $514.83 | $520.68 | $512.78 | $514.46 | 815 257 |
| Jul 14, 2026 | $518.36 | $526.26 | $514.87 | $514.99 | 696 070 |
| Jul 13, 2026 | $525.62 | $527.45 | $517.26 | $520.68 | 709 203 |
| Jul 10, 2026 | $516.42 | $523.99 | $513.81 | $523.22 | 652 778 |
| Jul 09, 2026 | $522.50 | $523.56 | $515.56 | $518.26 | 983 560 |
| Jul 08, 2026 | $541.03 | $541.23 | $525.35 | $527.96 | 926 553 |
| Jul 07, 2026 | $546.00 | $547.47 | $531.77 | $535.38 | 839 765 |
| Jul 06, 2026 | $545.38 | $545.91 | $535.17 | $538.00 | 862 612 |
| Jul 02, 2026 | $529.00 | $545.98 | $529.00 | $545.70 | 1 166 782 |
| Jul 01, 2026 | $519.99 | $524.24 | $514.35 | $521.82 | 1 005 625 |
| Jun 30, 2026 | $504.00 | $509.46 | $498.30 | $509.46 | 1 149 403 |
| Jun 29, 2026 | $508.50 | $510.14 | $501.88 | $502.07 | 1 028 687 |
| Jun 26, 2026 | $505.25 | $518.24 | $503.90 | $507.40 | 1 314 405 |
| Jun 25, 2026 | $496.08 | $512.57 | $494.25 | $505.02 | 1 364 269 |
| Jun 24, 2026 | $502.94 | $503.33 | $491.50 | $491.64 | 1 251 241 |
| Jun 23, 2026 | $500.36 | $504.23 | $496.53 | $503.67 | 823 787 |
| Jun 22, 2026 | $507.20 | $510.00 | $490.05 | $493.60 | 1 125 122 |
| Jun 18, 2026 | $535.56 | $536.90 | $505.18 | $510.95 | 3 704 894 |
| Jun 17, 2026 | $531.41 | $539.45 | $529.08 | $532.32 | 1 120 753 |
| Jun 16, 2026 | $531.26 | $538.50 | $527.01 | $535.95 | 689 947 |
| Jun 15, 2026 | $535.42 | $535.80 | $528.59 | $530.36 | 1 191 260 |
| Jun 12, 2026 | $547.00 | $550.86 | $538.31 | $540.33 | 855 309 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LMT stock historical prices to predict future price movements?
Trend Analysis: Examine the LMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy LMT