Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
671.77
+16.77 (2.56%)
At close: Mar 6, 2026, 4:00 PM EST
676.84
+5.07 (0.75%)
After-hours: Mar 6, 2026, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |