Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
652.58
+15.15 (2.38%)
At close: Feb 13, 2026, 4:00 PM EST
653.72
+1.14 (0.17%)
After-hours: Feb 13, 2026, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |