Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
658.08
+16.45 (2.56%)
At close: Feb 27, 2026, 4:00 PM EST
658.81
+0.73 (0.11%)
After-hours: Feb 27, 2026, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 648.09 | 662.47 | 647.10 | 658.08 | 658.08 | 2.56% | 2,506,553 |
| Feb 26, 2026 | 646.46 | 647.50 | 638.03 | 641.63 | 641.63 | -0.91% | 1,264,062 |
| Feb 25, 2026 | 662.44 | 663.55 | 634.04 | 647.50 | 647.50 | -2.55% | 1,660,891 |
| Feb 24, 2026 | 658.29 | 669.10 | 652.57 | 664.43 | 664.43 | 0.58% | 1,354,000 |
| Feb 23, 2026 | 655.62 | 663.27 | 653.69 | 660.62 | 660.62 | 0.36% | 1,186,788 |
| Feb 20, 2026 | 666.77 | 668.25 | 648.41 | 658.26 | 658.26 | -1.24% | 1,429,756 |
| Feb 19, 2026 | 656.50 | 669.75 | 655.50 | 666.51 | 666.51 | 2.57% | 1,339,974 |
| Feb 18, 2026 | 657.17 | 660.55 | 647.19 | 649.81 | 649.81 | 0.04% | 1,312,583 |
| Feb 17, 2026 | 653.00 | 656.22 | 642.00 | 649.58 | 649.58 | -0.46% | 1,159,400 |
| Feb 13, 2026 | 639.00 | 656.34 | 639.00 | 652.58 | 652.58 | 2.38% | 1,462,048 |
| Feb 12, 2026 | 630.00 | 644.25 | 630.00 | 637.43 | 637.43 | 1.39% | 1,736,042 |
| Feb 11, 2026 | 631.23 | 633.59 | 621.68 | 628.70 | 628.70 | -0.14% | 1,023,146 |
| Feb 10, 2026 | 637.47 | 638.29 | 626.51 | 629.56 | 629.56 | -1.37% | 1,209,507 |
| Feb 9, 2026 | 625.28 | 638.97 | 625.01 | 638.29 | 638.29 | 2.36% | 1,570,647 |
| Feb 6, 2026 | 614.59 | 624.09 | 611.20 | 623.58 | 623.58 | 2.36% | 1,088,260 |
| Feb 5, 2026 | 602.73 | 614.00 | 595.00 | 609.18 | 609.18 | 1.07% | 1,673,916 |
| Feb 4, 2026 | 630.82 | 632.05 | 596.23 | 602.76 | 602.76 | -4.06% | 2,620,988 |
| Feb 3, 2026 | 640.00 | 646.59 | 618.45 | 628.26 | 628.26 | -1.22% | 2,297,868 |
| Feb 2, 2026 | 620.00 | 640.98 | 615.18 | 636.00 | 636.00 | 0.28% | 1,957,463 |
| Jan 30, 2026 | 621.00 | 641.19 | 615.51 | 634.22 | 634.22 | 1.88% | 2,094,216 |
| Jan 29, 2026 | 609.24 | 645.67 | 607.56 | 622.51 | 622.51 | 4.23% | 3,891,368 |
| Jan 28, 2026 | 592.90 | 599.32 | 583.00 | 597.27 | 597.27 | 0.39% | 1,319,042 |
| Jan 27, 2026 | 580.00 | 595.87 | 573.82 | 594.95 | 594.95 | 2.28% | 1,702,002 |
| Jan 26, 2026 | 590.00 | 590.40 | 575.63 | 581.66 | 581.66 | -1.55% | 1,455,870 |
| Jan 23, 2026 | 594.64 | 596.23 | 586.01 | 590.82 | 590.82 | -0.52% | 1,259,471 |
| Jan 22, 2026 | 585.18 | 595.95 | 582.50 | 593.91 | 593.91 | 1.31% | 1,471,933 |
| Jan 21, 2026 | 576.06 | 588.97 | 576.06 | 586.23 | 586.23 | 1.77% | 1,813,975 |
| Jan 20, 2026 | 580.00 | 586.85 | 573.39 | 576.06 | 576.06 | -1.09% | 1,517,850 |
| Jan 16, 2026 | 578.21 | 582.93 | 577.42 | 582.43 | 582.43 | 0.79% | 2,370,400 |
| Jan 15, 2026 | 568.66 | 579.60 | 559.73 | 577.89 | 577.89 | 0.91% | 1,685,364 |
| Jan 14, 2026 | 556.99 | 578.04 | 556.12 | 572.70 | 572.70 | 2.58% | 2,614,536 |
| Jan 13, 2026 | 560.02 | 563.30 | 550.84 | 558.30 | 558.30 | 1.28% | 2,009,605 |
| Jan 12, 2026 | 548.96 | 554.27 | 540.31 | 551.24 | 551.24 | 1.53% | 2,957,144 |
| Jan 9, 2026 | 525.88 | 546.07 | 525.88 | 542.92 | 542.92 | 4.72% | 2,632,750 |
| Jan 8, 2026 | 531.89 | 542.87 | 513.01 | 518.44 | 518.44 | 4.34% | 4,098,570 |
| Jan 7, 2026 | 525.31 | 532.38 | 496.00 | 496.87 | 496.87 | -4.82% | 3,878,021 |
| Jan 6, 2026 | 517.06 | 538.73 | 517.06 | 522.04 | 522.04 | 2.05% | 2,810,783 |
| Jan 5, 2026 | 503.93 | 515.88 | 503.00 | 511.57 | 511.57 | 2.92% | 1,980,918 |
| Jan 2, 2026 | 483.25 | 497.16 | 476.54 | 497.07 | 497.07 | 2.77% | 1,125,498 |
| Dec 31, 2025 | 489.00 | 489.68 | 483.52 | 483.67 | 483.67 | -0.89% | 667,174 |
| Dec 30, 2025 | 489.34 | 491.70 | 487.94 | 488.00 | 488.00 | -0.18% | 992,554 |
| Dec 29, 2025 | 483.83 | 489.43 | 483.29 | 488.87 | 488.87 | 1.21% | 905,404 |
| Dec 26, 2025 | 485.20 | 487.06 | 481.18 | 483.03 | 483.03 | -0.56% | 605,304 |
| Dec 24, 2025 | 485.00 | 491.18 | 484.45 | 485.75 | 485.75 | 0.66% | 566,555 |
| Dec 23, 2025 | 484.00 | 484.95 | 481.00 | 482.55 | 482.55 | -0.21% | 848,558 |
| Dec 22, 2025 | 474.96 | 485.02 | 474.96 | 483.57 | 483.57 | 1.99% | 1,117,302 |
| Dec 19, 2025 | 466.34 | 475.72 | 464.88 | 474.13 | 474.13 | 0.85% | 2,797,844 |
| Dec 18, 2025 | 472.41 | 476.20 | 469.00 | 470.14 | 470.14 | -0.98% | 1,363,882 |
| Dec 17, 2025 | 471.00 | 476.89 | 462.25 | 474.79 | 474.79 | -0.48% | 1,989,183 |
| Dec 16, 2025 | 479.61 | 479.79 | 473.86 | 477.06 | 477.06 | -1.52% | 1,262,401 |
| Dec 15, 2025 | 478.99 | 484.77 | 477.24 | 484.42 | 484.42 | 0.87% | 1,002,652 |
| Dec 12, 2025 | 475.66 | 480.84 | 470.79 | 480.25 | 480.25 | 1.13% | 1,384,459 |
| Dec 11, 2025 | 470.29 | 479.70 | 470.29 | 474.88 | 474.88 | 1.48% | 1,293,962 |
| Dec 10, 2025 | 465.21 | 473.08 | 455.88 | 467.94 | 467.94 | 0.22% | 2,313,731 |
| Dec 9, 2025 | 466.28 | 472.81 | 465.00 | 466.89 | 466.89 | 0.32% | 1,102,519 |
| Dec 8, 2025 | 453.50 | 465.56 | 451.48 | 465.38 | 465.38 | 2.91% | 1,390,663 |
| Dec 5, 2025 | 447.78 | 452.82 | 446.41 | 452.20 | 452.20 | 0.86% | 1,290,903 |
| Dec 4, 2025 | 448.18 | 449.53 | 445.43 | 448.35 | 448.35 | 0.35% | 1,283,664 |
| Dec 3, 2025 | 443.41 | 448.47 | 439.05 | 446.80 | 446.80 | 1.13% | 1,751,846 |
| Dec 2, 2025 | 440.98 | 442.75 | 437.25 | 441.82 | 441.82 | 0.60% | 1,535,584 |
| Dec 1, 2025 | 453.28 | 454.09 | 438.50 | 439.19 | 439.19 | -4.08% | 1,659,207 |
| Nov 28, 2025 | 454.54 | 457.86 | 452.61 | 457.86 | 454.41 | 0.81% | 748,020 |
| Nov 26, 2025 | 453.30 | 457.26 | 452.98 | 454.16 | 450.74 | 0.39% | 1,299,839 |
| Nov 25, 2025 | 451.06 | 454.03 | 448.48 | 452.41 | 449.00 | 0.30% | 1,615,925 |
| Nov 24, 2025 | 459.43 | 461.19 | 450.06 | 451.06 | 447.66 | -2.11% | 1,411,197 |
| Nov 21, 2025 | 468.60 | 469.40 | 459.96 | 460.78 | 457.31 | -1.60% | 1,575,475 |
| Nov 20, 2025 | 473.88 | 477.43 | 465.02 | 468.26 | 464.73 | -0.35% | 1,044,904 |
| Nov 19, 2025 | 472.00 | 472.42 | 468.30 | 469.91 | 466.37 | -1.01% | 861,612 |
| Nov 18, 2025 | 475.22 | 485.00 | 471.20 | 474.72 | 471.14 | 0.84% | 1,242,107 |
| Nov 17, 2025 | 467.28 | 471.60 | 464.72 | 470.78 | 467.23 | 1.08% | 1,822,363 |
| Nov 14, 2025 | 455.85 | 466.39 | 454.00 | 465.77 | 462.26 | 2.18% | 1,177,328 |
| Nov 13, 2025 | 458.01 | 460.91 | 455.10 | 455.85 | 452.42 | -0.26% | 819,819 |
| Nov 12, 2025 | 456.14 | 459.77 | 455.23 | 457.04 | 453.60 | -0.01% | 935,756 |
| Nov 11, 2025 | 451.77 | 461.77 | 451.00 | 457.07 | 453.63 | 1.10% | 1,322,089 |
| Nov 10, 2025 | 456.00 | 457.10 | 448.48 | 452.10 | 448.69 | -1.36% | 1,630,052 |
| Nov 7, 2025 | 468.90 | 469.41 | 456.20 | 458.35 | 454.90 | -2.25% | 2,514,529 |
| Nov 6, 2025 | 473.11 | 474.18 | 466.12 | 468.92 | 465.39 | -0.89% | 1,094,022 |
| Nov 5, 2025 | 483.02 | 485.85 | 473.14 | 473.14 | 469.57 | -2.44% | 1,708,024 |
| Nov 4, 2025 | 484.46 | 488.50 | 481.00 | 484.98 | 481.33 | -0.61% | 1,169,694 |
| Nov 3, 2025 | 491.00 | 491.51 | 484.75 | 487.94 | 484.26 | -0.80% | 846,724 |
| Oct 31, 2025 | 489.00 | 493.61 | 486.05 | 491.88 | 488.17 | 0.44% | 1,185,204 |
| Oct 30, 2025 | 485.57 | 494.46 | 485.50 | 489.72 | 486.03 | 0.90% | 1,080,955 |
| Oct 29, 2025 | 485.00 | 488.82 | 483.67 | 485.33 | 481.67 | -0.09% | 971,473 |
| Oct 28, 2025 | 486.37 | 489.40 | 483.62 | 485.77 | 482.11 | -0.23% | 1,220,554 |
| Oct 27, 2025 | 484.08 | 487.31 | 479.87 | 486.91 | 483.24 | 0.31% | 1,423,236 |
| Oct 24, 2025 | 490.28 | 491.82 | 484.08 | 485.41 | 481.75 | -0.54% | 1,368,445 |
| Oct 23, 2025 | 488.12 | 493.98 | 486.52 | 488.05 | 484.37 | 0.19% | 1,446,086 |
| Oct 22, 2025 | 491.47 | 492.41 | 482.54 | 487.14 | 483.47 | -0.48% | 1,726,057 |
| Oct 21, 2025 | 482.71 | 506.60 | 482.71 | 489.50 | 485.81 | -3.24% | 2,869,991 |
| Oct 20, 2025 | 496.43 | 505.90 | 496.43 | 505.90 | 502.09 | 2.17% | 1,433,308 |
| Oct 17, 2025 | 490.48 | 496.68 | 488.10 | 495.15 | 491.42 | 0.39% | 1,915,507 |
| Oct 16, 2025 | 500.74 | 501.31 | 492.00 | 493.25 | 489.53 | -1.23% | 1,099,659 |
| Oct 15, 2025 | 503.00 | 505.00 | 485.48 | 499.41 | 495.65 | -1.14% | 1,678,496 |
| Oct 14, 2025 | 501.25 | 507.00 | 499.00 | 505.18 | 501.37 | 0.27% | 1,078,265 |
| Oct 13, 2025 | 502.30 | 507.43 | 500.00 | 503.83 | 500.03 | -0.24% | 926,722 |
| Oct 10, 2025 | 508.83 | 513.45 | 500.54 | 505.05 | 501.24 | -0.53% | 1,313,768 |
| Oct 9, 2025 | 513.89 | 515.19 | 503.81 | 507.76 | 503.93 | -1.22% | 1,185,975 |
| Oct 8, 2025 | 515.25 | 516.00 | 511.22 | 514.02 | 510.15 | 0.58% | 798,430 |
| Oct 7, 2025 | 514.20 | 515.98 | 509.14 | 511.07 | 507.22 | -0.62% | 922,414 |
| Oct 6, 2025 | 506.63 | 515.43 | 506.63 | 514.24 | 510.37 | 1.93% | 1,389,696 |