Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
512.29
-1.06 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
512.80
+0.51 (0.10%)
After-hours: Apr 28, 2026, 6:39 PM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | -0.21% | 1,449,070 |
| Apr 27, 2026 | 514.05 | 527.66 | 511.91 | 513.35 | 513.35 | -0.02% | 2,106,183 |
| Apr 24, 2026 | 525.00 | 526.80 | 503.60 | 513.45 | 513.45 | -3.08% | 3,078,137 |
| Apr 23, 2026 | 533.91 | 538.81 | 522.26 | 529.79 | 529.79 | -4.62% | 3,203,937 |
| Apr 22, 2026 | 575.88 | 576.07 | 550.19 | 555.43 | 555.43 | -2.89% | 2,231,458 |
| Apr 21, 2026 | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | -1.61% | 1,593,189 |
| Apr 20, 2026 | 593.60 | 598.00 | 578.23 | 581.28 | 581.28 | -1.84% | 1,714,169 |
| Apr 17, 2026 | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | -2.52% | 1,692,929 |
| Apr 16, 2026 | 610.71 | 613.00 | 601.41 | 607.49 | 607.49 | -0.59% | 850,666 |
| Apr 15, 2026 | 611.00 | 615.59 | 607.34 | 611.10 | 611.10 | -0.08% | 871,791 |
| Apr 14, 2026 | 617.00 | 617.00 | 609.06 | 611.58 | 611.58 | -1.31% | 903,519 |
| Apr 13, 2026 | 617.87 | 622.51 | 615.01 | 619.69 | 619.69 | 0.97% | 676,897 |
| Apr 10, 2026 | 619.28 | 621.70 | 607.16 | 613.72 | 613.72 | -1.63% | 869,666 |
| Apr 9, 2026 | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | -0.74% | 836,596 |
| Apr 8, 2026 | 612.27 | 630.67 | 605.50 | 628.50 | 628.50 | 0.13% | 1,282,333 |
| Apr 7, 2026 | 635.60 | 636.80 | 625.82 | 627.70 | 627.70 | -1.60% | 722,615 |
| Apr 6, 2026 | 623.11 | 637.92 | 621.37 | 637.90 | 637.90 | 2.43% | 1,125,991 |
| Apr 2, 2026 | 616.70 | 626.51 | 616.01 | 622.79 | 622.79 | 0.83% | 1,112,703 |
| Apr 1, 2026 | 608.82 | 619.10 | 606.11 | 617.64 | 617.64 | 2.19% | 1,103,774 |
| Mar 31, 2026 | 604.50 | 610.00 | 598.70 | 604.39 | 604.39 | 0.97% | 1,325,617 |
| Mar 30, 2026 | 621.03 | 623.32 | 593.88 | 598.57 | 598.57 | -2.80% | 1,845,356 |
| Mar 27, 2026 | 625.70 | 631.45 | 613.66 | 615.84 | 615.84 | -1.83% | 1,059,505 |
| Mar 26, 2026 | 619.80 | 632.92 | 619.80 | 627.33 | 627.33 | 0.50% | 1,242,587 |
| Mar 25, 2026 | 612.50 | 626.93 | 612.42 | 624.20 | 624.20 | 2.30% | 1,189,168 |
| Mar 24, 2026 | 612.95 | 615.30 | 605.00 | 610.17 | 610.17 | -0.99% | 1,063,992 |
| Mar 23, 2026 | 629.07 | 629.66 | 610.63 | 616.25 | 616.25 | -1.78% | 1,337,121 |
| Mar 20, 2026 | 635.86 | 638.51 | 622.37 | 627.43 | 627.43 | -1.58% | 6,355,841 |
| Mar 19, 2026 | 639.06 | 640.00 | 623.75 | 637.51 | 637.51 | -0.74% | 1,538,027 |
| Mar 18, 2026 | 641.11 | 645.85 | 636.45 | 642.28 | 642.28 | 0.94% | 1,016,377 |
| Mar 17, 2026 | 644.96 | 645.00 | 632.79 | 636.33 | 636.33 | -1.37% | 1,387,178 |
| Mar 16, 2026 | 645.23 | 651.55 | 639.00 | 645.20 | 645.20 | -0.12% | 1,174,841 |
| Mar 13, 2026 | 652.67 | 660.00 | 640.50 | 646.00 | 646.00 | -1.05% | 1,067,532 |
| Mar 12, 2026 | 651.95 | 661.00 | 646.63 | 652.83 | 652.83 | 0.52% | 1,332,777 |
| Mar 11, 2026 | 645.32 | 657.00 | 644.13 | 649.47 | 649.47 | -0.27% | 1,286,467 |
| Mar 10, 2026 | 657.95 | 659.89 | 646.20 | 651.22 | 651.22 | -1.95% | 1,649,897 |
| Mar 9, 2026 | 675.58 | 676.08 | 657.35 | 664.15 | 664.15 | -1.13% | 2,327,962 |
| Mar 6, 2026 | 661.65 | 672.86 | 656.40 | 671.77 | 671.77 | 2.56% | 1,857,516 |
| Mar 5, 2026 | 662.10 | 663.00 | 647.23 | 655.00 | 655.00 | -1.43% | 1,706,889 |
| Mar 4, 2026 | 670.00 | 671.00 | 652.54 | 664.48 | 664.48 | -0.50% | 1,637,732 |
| Mar 3, 2026 | 682.00 | 686.47 | 657.56 | 667.82 | 667.82 | -1.31% | 2,137,635 |
| Mar 2, 2026 | 685.50 | 692.00 | 664.01 | 676.70 | 676.70 | 2.83% | 3,222,425 |
| Feb 27, 2026 | 648.09 | 662.47 | 647.10 | 658.08 | 654.63 | 2.56% | 2,599,949 |
| Feb 26, 2026 | 646.46 | 647.50 | 638.03 | 641.63 | 638.27 | -0.91% | 1,269,242 |
| Feb 25, 2026 | 662.44 | 663.55 | 634.04 | 647.50 | 644.11 | -2.55% | 1,664,449 |
| Feb 24, 2026 | 658.29 | 669.10 | 652.57 | 664.43 | 660.95 | 0.58% | 1,361,463 |
| Feb 23, 2026 | 655.62 | 663.27 | 653.69 | 660.62 | 657.16 | 0.36% | 1,196,310 |
| Feb 20, 2026 | 666.77 | 668.25 | 648.41 | 658.26 | 654.81 | -1.24% | 1,447,700 |
| Feb 19, 2026 | 656.50 | 669.75 | 655.50 | 666.51 | 663.02 | 2.57% | 1,370,273 |
| Feb 18, 2026 | 657.17 | 660.55 | 647.19 | 649.81 | 646.40 | 0.04% | 1,350,276 |
| Feb 17, 2026 | 653.00 | 656.22 | 642.00 | 649.58 | 646.17 | -0.46% | 1,169,583 |
| Feb 13, 2026 | 639.00 | 656.34 | 639.00 | 652.58 | 649.16 | 2.38% | 1,490,800 |
| Feb 12, 2026 | 630.00 | 644.25 | 630.00 | 637.43 | 634.09 | 1.39% | 1,745,649 |
| Feb 11, 2026 | 631.23 | 633.59 | 621.68 | 628.70 | 625.40 | -0.14% | 1,024,589 |
| Feb 10, 2026 | 637.47 | 638.29 | 626.51 | 629.56 | 626.26 | -1.37% | 1,211,685 |
| Feb 9, 2026 | 625.28 | 638.97 | 625.01 | 638.29 | 634.94 | 2.36% | 1,589,847 |
| Feb 6, 2026 | 614.59 | 624.09 | 611.20 | 623.58 | 620.31 | 2.36% | 1,095,768 |
| Feb 5, 2026 | 602.73 | 614.00 | 595.00 | 609.18 | 605.99 | 1.07% | 1,684,393 |
| Feb 4, 2026 | 630.82 | 632.05 | 596.23 | 602.76 | 599.60 | -4.06% | 2,654,783 |
| Feb 3, 2026 | 640.00 | 646.59 | 618.45 | 628.26 | 624.97 | -1.22% | 2,300,697 |
| Feb 2, 2026 | 620.00 | 640.98 | 615.18 | 636.00 | 632.67 | 0.28% | 1,967,841 |
| Jan 30, 2026 | 621.00 | 641.19 | 615.51 | 634.22 | 630.90 | 1.88% | 2,099,633 |
| Jan 29, 2026 | 609.24 | 645.67 | 607.56 | 622.51 | 619.25 | 4.23% | 3,931,918 |
| Jan 28, 2026 | 592.90 | 599.32 | 583.00 | 597.27 | 594.14 | 0.39% | 1,323,994 |
| Jan 27, 2026 | 580.00 | 595.87 | 573.82 | 594.95 | 591.83 | 2.28% | 1,710,669 |
| Jan 26, 2026 | 590.00 | 590.40 | 575.63 | 581.66 | 578.61 | -1.55% | 1,460,532 |
| Jan 23, 2026 | 594.64 | 596.23 | 586.01 | 590.82 | 587.72 | -0.52% | 1,271,698 |
| Jan 22, 2026 | 585.18 | 595.95 | 582.50 | 593.91 | 590.80 | 1.31% | 1,493,620 |
| Jan 21, 2026 | 576.06 | 588.97 | 576.06 | 586.23 | 583.16 | 1.77% | 1,817,740 |
| Jan 20, 2026 | 580.00 | 586.85 | 573.39 | 576.06 | 573.04 | -1.09% | 1,522,344 |
| Jan 16, 2026 | 578.21 | 582.93 | 577.42 | 582.43 | 579.38 | 0.79% | 2,375,721 |
| Jan 15, 2026 | 568.66 | 579.60 | 559.73 | 577.89 | 574.86 | 0.91% | 1,763,376 |
| Jan 14, 2026 | 556.99 | 578.04 | 556.12 | 572.70 | 569.70 | 2.58% | 2,643,085 |
| Jan 13, 2026 | 560.02 | 563.30 | 550.84 | 558.30 | 555.37 | 1.28% | 2,012,997 |
| Jan 12, 2026 | 548.96 | 554.27 | 540.31 | 551.24 | 548.35 | 1.53% | 2,970,017 |
| Jan 9, 2026 | 525.88 | 546.07 | 525.88 | 542.92 | 540.07 | 4.72% | 2,647,693 |
| Jan 8, 2026 | 531.89 | 542.87 | 513.01 | 518.44 | 515.72 | 4.34% | 4,108,772 |
| Jan 7, 2026 | 525.31 | 532.38 | 496.00 | 496.87 | 494.27 | -4.82% | 4,084,938 |
| Jan 6, 2026 | 517.06 | 538.73 | 517.06 | 522.04 | 519.30 | 2.05% | 2,813,074 |
| Jan 5, 2026 | 503.93 | 515.88 | 503.00 | 511.57 | 508.89 | 2.92% | 1,982,594 |
| Jan 2, 2026 | 483.25 | 497.16 | 476.54 | 497.07 | 494.46 | 2.77% | 1,126,471 |
| Dec 31, 2025 | 489.00 | 489.68 | 483.52 | 483.67 | 481.13 | -0.89% | 670,337 |
| Dec 30, 2025 | 489.34 | 491.70 | 487.94 | 488.00 | 485.44 | -0.18% | 996,445 |
| Dec 29, 2025 | 483.83 | 489.43 | 483.29 | 488.87 | 486.31 | 1.21% | 933,384 |
| Dec 26, 2025 | 485.20 | 487.06 | 481.18 | 483.03 | 480.50 | -0.56% | 606,016 |
| Dec 24, 2025 | 485.00 | 491.18 | 484.45 | 485.75 | 483.20 | 0.66% | 581,596 |
| Dec 23, 2025 | 484.00 | 484.95 | 481.00 | 482.55 | 480.02 | -0.21% | 864,247 |
| Dec 22, 2025 | 474.96 | 485.02 | 474.96 | 483.57 | 481.03 | 1.99% | 1,120,783 |
| Dec 19, 2025 | 466.34 | 475.72 | 464.88 | 474.13 | 471.64 | 0.85% | 2,826,455 |
| Dec 18, 2025 | 472.41 | 476.20 | 469.00 | 470.14 | 467.68 | -0.98% | 1,364,004 |
| Dec 17, 2025 | 471.00 | 476.89 | 462.25 | 474.79 | 472.30 | -0.48% | 1,989,183 |
| Dec 16, 2025 | 479.61 | 479.79 | 473.86 | 477.06 | 474.56 | -1.52% | 1,262,401 |
| Dec 15, 2025 | 478.99 | 484.77 | 477.24 | 484.42 | 481.88 | 0.87% | 1,002,652 |
| Dec 12, 2025 | 475.66 | 480.84 | 470.79 | 480.25 | 477.73 | 1.13% | 1,384,459 |
| Dec 11, 2025 | 470.29 | 479.70 | 470.29 | 474.88 | 472.39 | 1.48% | 1,293,962 |
| Dec 10, 2025 | 465.21 | 473.08 | 455.88 | 467.94 | 465.49 | 0.22% | 2,313,731 |
| Dec 9, 2025 | 466.28 | 472.81 | 465.00 | 466.89 | 464.44 | 0.32% | 1,102,519 |
| Dec 8, 2025 | 453.50 | 465.56 | 451.48 | 465.38 | 462.94 | 2.91% | 1,390,663 |
| Dec 5, 2025 | 447.78 | 452.82 | 446.41 | 452.20 | 449.83 | 0.86% | 1,290,903 |
| Dec 4, 2025 | 448.18 | 449.53 | 445.43 | 448.35 | 446.00 | 0.35% | 1,283,664 |
| Dec 3, 2025 | 443.41 | 448.47 | 439.05 | 446.80 | 444.46 | 1.13% | 1,751,846 |