Explain this page
Arphra AIPlain-English read on Lockheed Martin Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 513.41 | 521.54 | 512.00 | 521.40 | 521.40 | 521.40 | 0.00% | 51,487 |
| May 01, 2026 | 517.95 | 519.58 | 512.12 | 512.77 | 512.77 | 512.77 | 0.00% | 1,403,285 |
| Apr 30, 2026 | 511.08 | 518.23 | 507.90 | 517.97 | 517.97 | 517.97 | 0.00% | 1,588,435 |
| Apr 29, 2026 | 513.97 | 516.00 | 501.95 | 509.81 | 509.81 | 509.81 | 0.00% | 1,619,246 |
| Apr 28, 2026 | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | 512.29 | 0.00% | 1,456,100 |
| Apr 27, 2026 | 514.05 | 527.66 | 511.91 | 513.27 | 513.27 | 513.27 | 0.00% | 2,111,400 |
| Apr 24, 2026 | 525.00 | 526.80 | 503.60 | 513.45 | 513.45 | 513.45 | 0.00% | 3,089,200 |
| Apr 23, 2026 | 533.91 | 538.81 | 522.26 | 529.79 | 529.79 | 529.79 | 0.00% | 3,212,539 |
| Apr 22, 2026 | 575.88 | 576.07 | 550.19 | 555.43 | 555.43 | 555.43 | 0.00% | 2,289,028 |
| Apr 21, 2026 | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | 571.95 | 0.00% | 1,603,536 |
| Apr 20, 2026 | 593.60 | 598.00 | 578.23 | 581.28 | 581.28 | 581.28 | 0.00% | 1,722,026 |
| Apr 17, 2026 | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | 592.19 | 0.00% | 1,701,600 |
| Apr 16, 2026 | 610.71 | 613.00 | 601.41 | 607.49 | 607.49 | 607.49 | 0.00% | 853,841 |
| Apr 15, 2026 | 611.00 | 615.59 | 607.34 | 611.10 | 611.10 | 611.10 | 0.00% | 879,314 |
| Apr 14, 2026 | 617.00 | 617.00 | 609.06 | 611.58 | 611.58 | 611.58 | 0.00% | 905,708 |
| Apr 13, 2026 | 617.87 | 622.51 | 615.01 | 619.69 | 619.69 | 619.69 | 0.00% | 678,726 |
| Apr 10, 2026 | 619.28 | 621.70 | 607.16 | 613.72 | 613.72 | 613.72 | 0.00% | 874,037 |
| Apr 09, 2026 | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | 623.87 | 0.00% | 911,100 |
| Apr 08, 2026 | 612.27 | 630.67 | 605.50 | 628.50 | 628.50 | 628.50 | 0.00% | 1,283,649 |
| Apr 07, 2026 | 635.60 | 636.80 | 625.82 | 627.70 | 627.70 | 627.70 | 0.00% | 732,124 |
| Apr 06, 2026 | 623.11 | 637.92 | 621.37 | 637.90 | 637.90 | 637.90 | 0.00% | 1,128,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.