LOCKHEED MARTIN CORP

Ticker: LMT CUSIP: 539830109 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,396 Value ($000) $675 Avg Close $476.18 Range $437.25 - $512.11

Q3 2025

Shares 1,396 Value ($000) $697 Avg Close $448.15 Range $404.07 - $496.12

Q2 2025

Shares 1,424 Value ($000) $660 Avg Close $459.07 Range $409.89 - $481.11

Q1 2025

Shares 1,583 Value ($000) $707 Avg Close $448.29 Range $407.68 - $494.96

Q4 2024

Shares 1,816 Value ($000) $883 Avg Close $527.20 Range $463.64 - $597.48

Q3 2024

Shares 1,915 Value ($000) $1,120 Avg Close $516.36 Range $437.85 - $564.66

Q2 2024

Shares 2,063 Value ($000) $946 Avg Close $441.57 Range $422.26 - $456.64

Q1 2024

Shares 1,873 Value ($000) $852 Avg Close $415.91 Range $391.81 - $441.36

Q4 2023

Shares 1,988 Value ($000) $912 Avg Close $417.42 Range $370.10 - $430.67

Q3 2023

Shares 2,212 Value ($000) $905 Avg Close $415.09 Range $381.33 - $447.69

Q2 2023

Shares 2,299 Value ($000) $1,058 Avg Close $431.49 Range $407.78 - $471.21

Q1 2023

Shares 2,313 Value ($000) $1,093 Avg Close $433.24 Range $403.31 - $452.24

Q4 2022

Shares 2,389 Value ($000) $1,162 Avg Close $426.55 Range $355.46 - $459.83

Q3 2022

Shares 2,722 Value ($000) $1,051 Avg Close $380.78 Range $339.98 - $405.33

Q2 2022

Shares 2,965 Value ($000) $1,275 Avg Close $397.88 Range $359.08 - $429.95

Q1 2022

Shares 3,327 Value ($000) $1,469 Avg Close $365.10 Range $317.03 - $434.01

Q4 2021

Shares 3,977 Value ($000) $1,413 Avg Close $308.96 Range $288.77 - $336.75

Q3 2021

Shares 4,237 Value ($000) $1,462 Avg Close $320.77 Range $298.46 - $340.17

Q2 2021

Shares 4,942 Value ($000) $1,870 Avg Close $338.54 Range $323.52 - $349.92

Q1 2021

Shares 6,922 Value ($000) $2,558 Avg Close $299.96 Range $278.76 - $328.70

Q4 2020

Shares 8,117 Value ($000) $2,881 Avg Close $318.96 Range $299.19 - $342.30

Q3 2020

Shares 7,872 Value ($000) $3,017 Avg Close $329.03 Range $291.81 - $347.86

Q2 2020

Shares 6,519 Value ($000) $2,379 Avg Close $323.73 Range $275.37 - $359.29

Q1 2020

Shares 6,479 Value ($000) $2,196 Avg Close $334.90 Range $227.56 - $376.07

Q4 2019

Shares 4,209 Value ($000) $1,639 Avg Close $324.81 Range $306.60 - $335.41

Q3 2019

Shares 4,189 Value ($000) $1,634 Avg Close $316.45 Range $294.61 - $337.82

Q2 2019

Shares 4,079 Value ($000) $1,483 Avg Close $279.77 Range $247.10 - $305.48

Q1 2019

Shares 4,024 Value ($000) $1,208 Avg Close $243.60 Range $212.73 - $260.15

Q4 2018

Shares 4,799 Value ($000) $1,257 Avg Close $250.05 Range $199.80 - $288.95

Q3 2018

Shares 3,995 Value ($000) $1,382 Avg Close $264.26 Range $238.91 - $286.20

Q2 2018

Shares 4,180 Value ($000) $1,235 Avg Close $262.53 Range $238.26 - $294.01

Q1 2018

Shares 4,430 Value ($000) $1,497 Avg Close $275.43 Range $256.43 - $293.18

Q4 2017

Shares 4,502 Value ($000) $1,445 Avg Close $253.57 Range $243.45 - $261.64

Q3 2017

Shares 4,597 Value ($000) $1,426 Avg Close $238.57 Range $221.18 - $249.91

Q2 2017

Shares 4,592 Value ($000) $1,275 Avg Close $218.34 Range $210.89 - $227.38

Q1 2017

Shares 4,567 Value ($000) $1,222 Avg Close $206.79 Range $195.26 - $217.67

Q4 2016

Shares 4,347 Value ($000) $1,086 Avg Close $195.92 Range $178.68 - $212.51

Q3 2016

Shares 4,216 Value ($000) $1,011 Avg Close $194.84 Range $183.98 - $207.32

Q2 2016

Shares 4,166 Value ($000) $1,034 Avg Close $182.33 Range $169.06 - $193.18

Q1 2016

Shares 4,055 Value ($000) $898 Avg Close $165.21 Range $153.48 - $172.68

Q4 2015

Shares 2,490 Value ($000) $541 Avg Close $165.37 Range $153.37 - $173.21

Q3 2015

Shares 2,515 Value ($000) $521 Avg Close $153.91 Range $137.24 - $160.95

Q2 2015

Shares 2,715 Value ($000) $505 Avg Close $144.57 Range $138.96 - $151.61

Q1 2015

Shares 2,345 Value ($000) $476 Avg Close $147.13 Range $138.21 - $154.34

Q4 2014

Shares 2,120 Value ($000) $408 Avg Close $137.24 Range $122.57 - $147.66

Q3 2014

Shares 1,900 Value ($000) $347 Avg Close $124.88 Range $114.30 - $135.70

Q2 2014

Shares 1,653 Value ($000) $266 Avg Close $118.32 Range $111.41 - $123.54

Q1 2014

Shares 1,265 Value ($000) $206 Avg Close $113.36 Range $104.12 - $121.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,396	$675	$476.18	$437.25 - $512.11
Q3 2025	1,396	$697	$448.15	$404.07 - $496.12
Q2 2025	1,424	$660	$459.07	$409.89 - $481.11
Q1 2025	1,583	$707	$448.29	$407.68 - $494.96
Q4 2024	1,816	$883	$527.20	$463.64 - $597.48
Q3 2024	1,915	$1,120	$516.36	$437.85 - $564.66
Q2 2024	2,063	$946	$441.57	$422.26 - $456.64
Q1 2024	1,873	$852	$415.91	$391.81 - $441.36
Q4 2023	1,988	$912	$417.42	$370.10 - $430.67
Q3 2023	2,212	$905	$415.09	$381.33 - $447.69
Q2 2023	2,299	$1,058	$431.49	$407.78 - $471.21
Q1 2023	2,313	$1,093	$433.24	$403.31 - $452.24
Q4 2022	2,389	$1,162	$426.55	$355.46 - $459.83
Q3 2022	2,722	$1,051	$380.78	$339.98 - $405.33
Q2 2022	2,965	$1,275	$397.88	$359.08 - $429.95
Q1 2022	3,327	$1,469	$365.10	$317.03 - $434.01
Q4 2021	3,977	$1,413	$308.96	$288.77 - $336.75
Q3 2021	4,237	$1,462	$320.77	$298.46 - $340.17
Q2 2021	4,942	$1,870	$338.54	$323.52 - $349.92
Q1 2021	6,922	$2,558	$299.96	$278.76 - $328.70
Q4 2020	8,117	$2,881	$318.96	$299.19 - $342.30
Q3 2020	7,872	$3,017	$329.03	$291.81 - $347.86
Q2 2020	6,519	$2,379	$323.73	$275.37 - $359.29
Q1 2020	6,479	$2,196	$334.90	$227.56 - $376.07
Q4 2019	4,209	$1,639	$324.81	$306.60 - $335.41
Q3 2019	4,189	$1,634	$316.45	$294.61 - $337.82
Q2 2019	4,079	$1,483	$279.77	$247.10 - $305.48
Q1 2019	4,024	$1,208	$243.60	$212.73 - $260.15
Q4 2018	4,799	$1,257	$250.05	$199.80 - $288.95
Q3 2018	3,995	$1,382	$264.26	$238.91 - $286.20
Q2 2018	4,180	$1,235	$262.53	$238.26 - $294.01
Q1 2018	4,430	$1,497	$275.43	$256.43 - $293.18
Q4 2017	4,502	$1,445	$253.57	$243.45 - $261.64
Q3 2017	4,597	$1,426	$238.57	$221.18 - $249.91
Q2 2017	4,592	$1,275	$218.34	$210.89 - $227.38
Q1 2017	4,567	$1,222	$206.79	$195.26 - $217.67
Q4 2016	4,347	$1,086	$195.92	$178.68 - $212.51
Q3 2016	4,216	$1,011	$194.84	$183.98 - $207.32
Q2 2016	4,166	$1,034	$182.33	$169.06 - $193.18
Q1 2016	4,055	$898	$165.21	$153.48 - $172.68
Q4 2015	2,490	$541	$165.37	$153.37 - $173.21
Q3 2015	2,515	$521	$153.91	$137.24 - $160.95
Q2 2015	2,715	$505	$144.57	$138.96 - $151.61
Q1 2015	2,345	$476	$147.13	$138.21 - $154.34
Q4 2014	2,120	$408	$137.24	$122.57 - $147.66
Q3 2014	1,900	$347	$124.88	$114.30 - $135.70
Q2 2014	1,653	$266	$118.32	$111.41 - $123.54
Q1 2014	1,265	$206	$113.36	$104.12 - $121.80