Skip to main content
Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
507.40
+2.38 (0.47%)
At close: Jun 26, 2026, 4:00 PM EDT
508.25
+0.85 (0.17%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026505.25518.24503.90507.40507.400.47%2,957,864
Jun 25, 2026495.95512.57494.25505.02505.022.72%1,364,065
Jun 24, 2026502.94503.34491.50491.64491.64-2.39%1,244,076
Jun 23, 2026498.83504.30496.53503.67503.672.04%822,178
Jun 22, 2026508.50510.00490.05493.60493.60-3.40%1,412,926
Jun 18, 2026535.56536.90505.18510.95510.95-4.01%3,937,952
Jun 17, 2026530.25539.47528.90532.32532.32-0.68%1,120,171
Jun 16, 2026531.26538.50527.01535.95535.951.05%845,980
Jun 15, 2026535.42535.80528.59530.36530.36-1.85%1,186,500
Jun 12, 2026547.00550.86538.31540.33540.33-1.52%1,024,453
Jun 11, 2026528.62550.99528.26548.68548.684.51%1,374,594
Jun 10, 2026534.25535.20524.81525.02525.02-0.96%920,093
Jun 9, 2026519.00530.18518.87530.13530.131.93%1,014,756
Jun 8, 2026523.00527.11516.85520.07520.07-0.70%826,379
Jun 5, 2026520.00528.01519.95523.76523.760.91%896,102
Jun 4, 2026517.74522.70514.14519.05519.051.37%849,621
Jun 3, 2026512.25524.54510.54512.03512.03-0.27%1,023,201
Jun 2, 2026514.50516.71510.10513.43513.43-0.59%954,523
Jun 1, 2026523.98525.99515.88516.50516.50-1.99%1,181,342
May 29, 2026536.24537.25527.95530.45527.00-1.26%2,248,598
May 28, 2026534.16541.21531.14537.21533.721.14%1,138,891
May 27, 2026531.98533.57524.25531.14527.69-0.33%1,046,931
May 26, 2026536.00536.02529.00532.90529.43-0.06%1,347,430
May 22, 2026524.86534.27524.00533.24529.772.00%1,051,763
May 21, 2026523.24529.48517.02522.79519.390.04%1,639,660
May 20, 2026526.63526.85517.00522.59519.19-0.77%1,018,868
May 19, 2026527.51530.26523.48526.63523.20-0.32%1,107,577
May 18, 2026517.81528.39512.76528.31524.872.38%1,382,813
May 15, 2026521.36524.93514.73516.01512.65-0.85%1,299,211
May 14, 2026520.74521.43515.25520.41517.030.09%856,596
May 13, 2026517.47520.87510.79519.94516.56-0.20%824,645
May 12, 2026512.50522.51512.50521.00517.611.71%1,162,979
May 11, 2026505.00515.63502.45512.25508.921.13%1,363,642
May 8, 2026508.59512.00504.50506.51503.22-1.15%1,293,823
May 7, 2026515.03515.50503.03512.41509.08-0.36%2,056,298
May 6, 2026508.95514.47500.31514.26510.921.05%1,590,381
May 5, 2026520.00520.00507.49508.93505.62-1.78%1,365,225
May 4, 2026513.41524.50512.00518.15514.781.05%1,370,934
May 1, 2026517.95519.58512.12512.77509.43-1.00%1,403,285
Apr 30, 2026511.08518.23507.90517.97514.601.60%1,588,435
Apr 29, 2026513.97516.00501.95509.81506.49-0.48%1,619,246
Apr 28, 2026518.44518.68507.56512.29508.96-0.21%1,456,050
Apr 27, 2026514.05527.66511.91513.35510.01-0.02%2,111,366
Apr 24, 2026525.00526.80503.60513.45510.11-3.08%3,089,157
Apr 23, 2026533.91538.81522.26529.79526.34-4.62%3,212,539
Apr 22, 2026575.88576.07550.19555.43551.82-2.89%2,289,028
Apr 21, 2026580.29580.98568.84571.95568.23-1.61%1,603,536
Apr 20, 2026593.60598.00578.23581.28577.50-1.84%1,722,026
Apr 17, 2026604.33609.38588.41592.19588.34-2.52%1,701,585
Apr 16, 2026610.71613.00601.41607.49603.54-0.59%853,841
Apr 15, 2026611.00615.59607.34611.10607.13-0.08%879,314
Apr 14, 2026617.00617.00609.06611.58607.60-1.31%905,708
Apr 13, 2026617.87622.51615.01619.69615.660.97%678,726
Apr 10, 2026619.28621.70607.16613.72609.73-1.63%874,037
Apr 9, 2026627.99636.88623.09623.87619.81-0.74%911,060
Apr 8, 2026612.27630.67605.50628.50624.410.13%1,283,649
Apr 7, 2026635.60636.80625.82627.70623.62-1.60%732,124
Apr 6, 2026623.11637.92621.37637.90633.752.43%1,128,782
Apr 2, 2026616.70626.51616.01622.79618.740.83%1,116,763
Apr 1, 2026608.82619.10606.11617.64613.622.19%1,118,050
Mar 31, 2026604.50610.00598.70604.39600.460.97%1,327,800
Mar 30, 2026621.03623.32593.88598.57594.68-2.80%1,849,318
Mar 27, 2026625.70631.45613.66615.84611.83-1.83%1,061,125
Mar 26, 2026619.80632.92619.80627.33623.250.50%1,262,434
Mar 25, 2026612.50626.93612.42624.20620.142.30%1,190,275
Mar 24, 2026612.95615.30605.00610.17606.20-0.99%1,078,188
Mar 23, 2026629.07629.66610.63616.25612.24-1.78%1,386,641
Mar 20, 2026635.86638.51622.37627.43623.35-1.58%6,511,253
Mar 19, 2026639.06640.00623.75637.51633.36-0.74%1,540,841
Mar 18, 2026641.11645.85636.45642.28638.100.94%1,026,183
Mar 17, 2026644.96645.00632.79636.33632.19-1.37%1,389,066
Mar 16, 2026645.23651.55639.00645.20641.00-0.12%1,180,980
Mar 13, 2026652.67660.00640.50646.00641.80-1.05%1,071,344
Mar 12, 2026651.95661.00646.63652.83648.580.52%1,411,169
Mar 11, 2026645.32657.00644.13649.47645.25-0.27%1,365,219
Mar 10, 2026657.95659.89646.20651.22646.98-1.95%1,653,018
Mar 9, 2026675.58676.08657.35664.15659.83-1.13%2,369,743
Mar 6, 2026661.65672.86656.40671.77667.402.56%1,895,091
Mar 5, 2026662.10663.00647.23655.00650.74-1.43%1,721,536
Mar 4, 2026670.00671.00652.54664.48660.16-0.50%1,650,894
Mar 3, 2026682.00686.47657.56667.82663.48-1.31%2,142,139
Mar 2, 2026685.50692.00664.01676.70672.303.37%3,246,470
Feb 27, 2026648.09662.47647.10658.08650.372.56%2,599,949
Feb 26, 2026646.46647.50638.03641.63634.12-0.91%1,269,242
Feb 25, 2026662.44663.55634.04647.50639.92-2.55%1,664,449
Feb 24, 2026658.29669.10652.57664.43656.650.58%1,361,463
Feb 23, 2026655.62663.27653.69660.62652.880.36%1,196,310
Feb 20, 2026666.77668.25648.41658.26650.55-1.24%1,447,700
Feb 19, 2026656.50669.75655.50666.51658.702.57%1,370,273
Feb 18, 2026657.17660.55647.19649.81642.200.04%1,350,276
Feb 17, 2026653.00656.22642.00649.58641.97-0.46%1,169,583
Feb 13, 2026639.00656.34639.00652.58644.942.38%1,490,800
Feb 12, 2026630.00644.25630.00637.43629.961.39%1,745,649
Feb 11, 2026631.23633.59621.68628.70621.34-0.14%1,024,589
Feb 10, 2026637.47638.29626.51629.56622.19-1.37%1,211,685
Feb 9, 2026625.28638.97625.01638.29630.812.36%1,589,847
Feb 6, 2026614.59624.09611.20623.58616.282.36%1,095,768
Feb 5, 2026602.73614.00595.00609.18602.051.07%1,684,393
Feb 4, 2026630.82632.05596.23602.76595.70-4.06%2,654,783
Feb 3, 2026640.00646.59618.45628.26620.90-1.22%2,300,697