Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
607.48
+13.74 (2.31%)
At close: Aug 18, 2026, 4:00 PM EDT
609.22
+1.74 (0.29%)
After-hours: Aug 18, 2026, 4:12 PM EDT
Lockheed Martin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 600.07 | 612.75 | 600.07 | 608.25 | - | 2.44% | 829,882 |
| Aug 17, 2026 | 605.50 | 607.03 | 593.56 | 593.74 | 593.74 | -2.45% | 854,866 |
| Aug 14, 2026 | 603.00 | 609.24 | 599.11 | 608.68 | 608.68 | 1.78% | 852,727 |
| Aug 13, 2026 | 609.78 | 609.78 | 596.48 | 598.01 | 598.01 | -1.44% | 792,830 |
| Aug 12, 2026 | 595.49 | 610.36 | 588.01 | 606.72 | 606.72 | 1.50% | 1,031,701 |
| Aug 11, 2026 | 600.31 | 602.75 | 592.89 | 597.77 | 597.77 | -0.89% | 923,384 |
| Aug 10, 2026 | 591.77 | 606.65 | 589.72 | 603.16 | 603.16 | 2.59% | 1,171,306 |
| Aug 7, 2026 | 581.11 | 588.39 | 577.00 | 587.95 | 587.95 | 0.88% | 735,064 |
| Aug 6, 2026 | 584.31 | 588.49 | 577.81 | 582.85 | 582.85 | 0.91% | 737,182 |
| Aug 5, 2026 | 593.00 | 593.69 | 577.13 | 577.60 | 577.60 | -1.99% | 952,394 |
| Aug 4, 2026 | 587.19 | 592.50 | 578.30 | 589.33 | 589.33 | 0.52% | 1,180,046 |
| Aug 3, 2026 | 583.50 | 589.41 | 579.03 | 586.29 | 586.29 | 0.61% | 1,234,526 |
| Jul 31, 2026 | 574.11 | 583.89 | 570.89 | 582.74 | 582.74 | 1.50% | 1,401,461 |
| Jul 30, 2026 | 565.76 | 574.76 | 556.55 | 574.11 | 574.11 | 0.86% | 1,466,509 |
| Jul 29, 2026 | 585.00 | 587.00 | 568.74 | 569.20 | 569.20 | -2.08% | 1,584,038 |
| Jul 28, 2026 | 589.00 | 593.77 | 576.73 | 581.31 | 581.31 | 0.23% | 1,275,565 |
| Jul 27, 2026 | 581.88 | 587.99 | 578.00 | 580.00 | 580.00 | -0.45% | 1,077,368 |
| Jul 24, 2026 | 568.59 | 588.41 | 568.59 | 582.60 | 582.60 | 2.46% | 1,735,190 |
| Jul 23, 2026 | 545.00 | 576.00 | 545.00 | 568.59 | 568.59 | 10.54% | 3,264,660 |
| Jul 22, 2026 | 515.79 | 521.00 | 512.00 | 514.36 | 514.36 | 1.43% | 1,127,511 |
| Jul 21, 2026 | 501.00 | 507.75 | 487.15 | 507.09 | 507.09 | -0.48% | 1,233,796 |
| Jul 20, 2026 | 510.63 | 515.84 | 507.74 | 509.54 | 509.54 | 0.15% | 995,491 |
| Jul 17, 2026 | 519.00 | 527.33 | 507.68 | 508.77 | 508.77 | -0.92% | 1,264,996 |
| Jul 16, 2026 | 515.00 | 520.13 | 511.31 | 513.52 | 513.52 | -0.18% | 755,510 |
| Jul 15, 2026 | 514.83 | 520.68 | 512.78 | 514.46 | 514.46 | -0.10% | 814,891 |
| Jul 14, 2026 | 518.36 | 526.26 | 514.87 | 514.99 | 514.99 | -1.09% | 696,035 |
| Jul 13, 2026 | 525.01 | 527.45 | 517.26 | 520.68 | 520.68 | -0.49% | 708,863 |
| Jul 10, 2026 | 516.42 | 524.00 | 513.81 | 523.22 | 523.22 | 0.96% | 652,778 |
| Jul 9, 2026 | 522.50 | 525.01 | 515.55 | 518.26 | 518.26 | -1.84% | 977,449 |
| Jul 8, 2026 | 537.63 | 537.63 | 525.35 | 527.96 | 527.96 | -1.39% | 926,325 |
| Jul 7, 2026 | 546.00 | 547.47 | 531.77 | 535.38 | 535.38 | -0.49% | 838,574 |
| Jul 6, 2026 | 545.00 | 545.91 | 535.17 | 538.00 | 538.00 | -1.45% | 932,248 |
| Jul 2, 2026 | 529.00 | 545.99 | 529.00 | 545.91 | 545.91 | 4.62% | 1,391,862 |
| Jul 1, 2026 | 517.00 | 524.24 | 514.35 | 521.82 | 521.82 | 2.43% | 1,276,013 |
| Jun 30, 2026 | 504.00 | 509.46 | 498.30 | 509.46 | 509.46 | 1.47% | 1,126,807 |
| Jun 29, 2026 | 508.50 | 510.14 | 501.81 | 502.07 | 502.07 | -1.05% | 967,955 |
| Jun 26, 2026 | 505.25 | 518.24 | 503.90 | 507.40 | 507.40 | 0.47% | 2,957,864 |
| Jun 25, 2026 | 495.95 | 512.57 | 494.25 | 505.02 | 505.02 | 2.72% | 1,364,065 |
| Jun 24, 2026 | 502.94 | 503.34 | 491.50 | 491.64 | 491.64 | -2.39% | 1,244,076 |
| Jun 23, 2026 | 498.83 | 504.30 | 496.53 | 503.67 | 503.67 | 2.04% | 822,178 |
| Jun 22, 2026 | 508.50 | 510.00 | 490.05 | 493.60 | 493.60 | -3.40% | 1,412,926 |
| Jun 18, 2026 | 535.56 | 536.90 | 505.18 | 510.95 | 510.95 | -4.01% | 3,937,952 |
| Jun 17, 2026 | 530.25 | 539.47 | 528.90 | 532.32 | 532.32 | -0.68% | 1,120,171 |
| Jun 16, 2026 | 531.26 | 538.50 | 527.01 | 535.95 | 535.95 | 1.05% | 845,980 |
| Jun 15, 2026 | 535.42 | 535.80 | 528.59 | 530.36 | 530.36 | -1.85% | 1,186,500 |
| Jun 12, 2026 | 547.00 | 550.86 | 538.31 | 540.33 | 540.33 | -1.52% | 1,024,453 |
| Jun 11, 2026 | 528.62 | 550.99 | 528.26 | 548.68 | 548.68 | 4.51% | 1,374,594 |
| Jun 10, 2026 | 534.25 | 535.20 | 524.81 | 525.02 | 525.02 | -0.96% | 920,093 |
| Jun 9, 2026 | 519.00 | 530.18 | 518.87 | 530.13 | 530.13 | 1.93% | 1,014,756 |
| Jun 8, 2026 | 523.00 | 527.11 | 516.85 | 520.07 | 520.07 | -0.70% | 826,379 |