Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
590.82
-3.09 (-0.52%)
At close: Jan 23, 2026, 4:00 PM EST
591.08
+0.26 (0.04%)
After-hours: Jan 23, 2026, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |