Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	LMT	614.59	624.09	611.20	623.58	14.36	1,095,362	40,107	624.58	643.03
2026-02-05	Z	LMT	602.73	614.00	595.00	609.18	6.195	1,684,028	44,169	603.64	610.55
2026-02-04	Z	LMT	630.82	632.05	596.23	602.76	-25.355	2,654,598	66,724	602.00	617.29
2026-02-03	Z	LMT	640.00	646.59	618.45	628.26	-7.99	2,300,599	60,087	627.00	645.71
2026-02-02	Z	LMT	620.00	640.9799	615.1802	636.00	1.78	1,967,599	60,731	634.22	649.40
2026-01-30	Z	LMT	621.00	641.19	615.509	634.22	12.86	2,099,040	55,003	631.00	634.22
2026-01-29	Z	LMT	609.24	645.67	607.56	622.51	24.19	3,931,193	82,838	621.20	689.38
2026-01-28	Z	LMT	592.90	599.32	583.0001	597.27	2.575	1,323,563	39,687	596.01	599.00
2026-01-27	Z	LMT	580.00	595.87	573.8192	594.95	13.295	1,710,645	44,099	590.00	594.32
2026-01-26	Z	LMT	590.00	590.40	575.63	581.66	-9.23	1,459,438	45,372	579.00	587.25
2026-01-23	Z	LMT	594.64	596.225	586.01	590.82	-2.96	1,271,484	40,040	590.00	592.00
2026-01-22	Z	LMT	585.18	595.945	582.495	593.91	7.56	1,492,791	42,390	593.33	602.96
2026-01-21	Z	LMT	576.06	588.97	576.06	586.23	9.76	1,817,450	46,278	582.00	596.27
2026-01-20	Z	LMT	580.00	586.85	573.39	576.06	-6.02	1,522,266	49,081	575.20	577.86
2026-01-19	Z	LMT	578.21	582.93	577.42	582.43	4.49	0	0	582.00	582.89
2026-01-16	Z	LMT	578.21	582.93	577.42	582.43	4.49	2,375,389	42,207	582.00	582.89
2026-01-15	Z	LMT	568.66	579.60	559.73	577.89	5.35	1,763,251	49,640	577.85	580.00
2026-01-14	Z	LMT	556.99	578.04	556.12	572.70	14.41	2,642,475	64,174	575.00	587.40
2026-01-13	Z	LMT	560.02	563.30	550.84	558.30	6.995	2,012,850	60,159	550.80	562.00
2026-01-12	Z	LMT	548.96	554.27	540.31	551.24	8.415	2,969,759	62,835	550.00	551.18
2026-01-09	Z	LMT	525.88	546.07	525.88	542.92	24.34	2,646,324	69,486	542.00	550.65
2026-01-08	Z	LMT	531.89	542.87	513.01	518.44	21.7999	4,108,282	81,935	518.00	520.28
2026-01-07	Z	LMT	525.31	532.3754	496.001	496.87	-25.1955	4,081,755	79,469	527.30	528.65
2026-01-06	Z	LMT	517.06	538.73	517.06	522.04	10.2056	2,812,365	64,810	522.04	532.97
2026-01-05	Z	LMT	503.93	515.88	503.00	511.57	14.47	1,982,488	54,053	508.76	515.27
2026-01-02	Z	LMT	483.25	497.16	476.54	497.07	13.33	1,126,433	31,542	493.80	496.50
2026-01-01	Z	LMT	489.00	489.68	483.52	483.67	-4.23	0	0	482.00	490.00
2025-12-31	Z	LMT	489.00	489.68	483.52	483.67	-4.23	670,196	21,674	482.00	490.00
2025-12-30	Z	LMT	489.34	491.70	487.94	488.00	-0.864	996,061	26,130	487.50	496.41
2025-12-29	Z	LMT	483.83	489.43	483.29	488.87	5.799	933,352	28,547	481.00	489.88
2025-12-26	Z	LMT	485.20	487.0599	481.18	483.03	-2.775	605,987	21,102	481.00	487.00
2025-12-25	Z	LMT	485.00	491.18	484.45	485.75	3.42	0	0	484.70	494.88
2025-12-24	Z	LMT	485.00	491.18	484.45	485.75	3.42	581,596	16,863	484.70	494.88
2025-12-23	Z	LMT	484.00	484.95	481.00	482.55	-1.13	864,133	26,100	481.55	484.78
2025-12-22	Z	LMT	474.96	485.02	474.96	483.57	9.35	1,120,676	30,407	475.89	484.99
2025-12-19	Z	LMT	466.34	475.72	464.88	474.13	4.312	2,826,343	36,539	473.89	479.07
2025-12-18	Z	LMT	472.41	476.20	469.00	470.14	-4.832	1,363,983	32,284	469.11	470.00
2025-12-17	Z	LMT	471.00	476.89	462.25	474.79	-2.22	1,989,018	39,385	475.00	475.74
2025-12-16	Z	LMT	479.61	479.785	473.86	477.06	-7.62	1,260,472	33,624	465.00	468.34
2025-12-15	Z	LMT	478.99	484.77	477.235	484.42	4.32	1,002,623	29,909	478.00	484.60
2025-12-12	Z	LMT	475.66	480.84	470.79	480.25	5.36	1,384,451	32,052	475.40	490.00
2025-12-11	Z	LMT	470.29	479.70	470.29	474.88	7.06	1,293,873	32,065	474.36	477.77
2025-12-10	Z	LMT	465.21	473.08	455.88	467.94	0.96	2,313,711	39,896	465.84	479.11
2025-12-09	Z	LMT	466.28	472.81	465.00	466.89	1.42	1,102,491	32,767	429.00	466.92
2025-12-08	Z	LMT	453.50	465.56	451.48	465.38	13.35	1,390,601	39,338	463.00	467.61
2025-12-05	Z	LMT	447.78	452.82	446.41	452.20	3.77	1,290,834	31,067	447.56	456.61
2025-12-04	Z	LMT	448.18	449.53	445.43	448.35	1.68	1,283,657	32,198	445.00	449.00
2025-12-03	Z	LMT	443.41	448.47	439.05	446.80	4.56	1,751,793	36,027	439.25	448.00
2025-12-02	Z	LMT	440.98	442.75	437.25	441.82	2.815	1,535,505	32,840	442.00	442.46
2025-12-01	Z	LMT	453.28	454.085	438.50	439.19	-14.435	1,658,106	44,126	435.98	441.15
2025-11-28	Z	LMT	454.54	457.86	452.61	457.86	3.041	748,020	18,862	452.00	457.85
2025-11-27	Z	LMT	453.30	457.26	452.98	454.16	1.791	0	0	454.16	457.25
2025-11-26	Z	LMT	453.30	457.26	452.98	454.16	1.791	1,299,763	28,931	454.16	457.25
2025-11-25	Z	LMT	451.06	454.03	448.48	452.41	1.343	1,615,884	30,411	450.11	453.10
2025-11-24	Z	LMT	459.43	461.19	450.0604	451.06	-9.975	1,411,045	36,620	451.20	453.01
2025-11-21	Z	LMT	468.595	469.40	459.96	460.78	-7.285	1,575,458	35,026	460.74	466.00
2025-11-20	Z	LMT	473.88	477.43	465.02	468.26	-1.62	1,044,830	29,249	466.86	469.51
2025-11-19	Z	LMT	472.00	472.42	468.30	469.91	-4.685	861,512	27,287	469.00	470.00
2025-11-18	Z	LMT	475.22	485.00	471.1958	474.72	3.51	1,241,905	36,939	474.31	479.00
2025-11-17	Z	LMT	467.28	471.60	464.72	470.78	5.14	1,822,047	42,867	470.52	471.55
2025-11-14	Z	LMT	455.85	466.39	454.00	465.77	10.08	1,177,189	32,853	465.50	473.90
2025-11-13	Z	LMT	458.01	460.91	455.10	455.85	-1.19	819,736	27,479	440.00	457.26
2025-11-12	Z	LMT	456.14	459.77	455.2245	457.04	0.07	935,680	27,213	456.00	464.61
2025-11-11	Z	LMT	451.77	461.77	451.00	457.07	4.96	1,321,716	34,431	457.55	465.13
2025-11-10	Z	LMT	456.00	457.10	448.48	452.10	-6.10	1,629,983	47,849	438.88	453.30