Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
506.51
-5.90 (-1.15%)
At close: May 8, 2026, 4:00 PM EDT
507.21
+0.70 (0.14%)
After-hours: May 8, 2026, 7:59 PM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 508.59 | 512.00 | 504.50 | 506.51 | 506.51 | -1.15% | 1,290,834 |
| May 7, 2026 | 515.03 | 515.50 | 503.03 | 512.41 | 512.41 | -0.36% | 2,001,788 |
| May 6, 2026 | 508.95 | 514.47 | 500.31 | 514.26 | 514.26 | 1.05% | 1,556,044 |
| May 5, 2026 | 520.00 | 520.00 | 507.49 | 508.93 | 508.93 | -1.78% | 1,357,899 |
| May 4, 2026 | 513.41 | 524.50 | 512.00 | 518.15 | 518.15 | 1.05% | 1,367,905 |
| May 1, 2026 | 517.95 | 519.58 | 512.12 | 512.77 | 512.77 | -1.00% | 1,399,598 |
| Apr 30, 2026 | 511.08 | 518.23 | 507.90 | 517.97 | 517.97 | 1.60% | 1,571,892 |
| Apr 29, 2026 | 513.97 | 516.00 | 501.95 | 509.81 | 509.81 | -0.48% | 1,613,430 |
| Apr 28, 2026 | 518.44 | 518.68 | 507.56 | 512.29 | 512.29 | -0.21% | 1,449,070 |
| Apr 27, 2026 | 514.05 | 527.66 | 511.91 | 513.35 | 513.35 | -0.02% | 2,106,183 |
| Apr 24, 2026 | 525.00 | 526.80 | 503.60 | 513.45 | 513.45 | -3.08% | 3,078,137 |
| Apr 23, 2026 | 533.91 | 538.81 | 522.26 | 529.79 | 529.79 | -4.62% | 3,203,937 |
| Apr 22, 2026 | 575.88 | 576.07 | 550.19 | 555.43 | 555.43 | -2.89% | 2,231,458 |
| Apr 21, 2026 | 580.29 | 580.98 | 568.84 | 571.95 | 571.95 | -1.61% | 1,593,189 |
| Apr 20, 2026 | 593.60 | 598.00 | 578.23 | 581.28 | 581.28 | -1.84% | 1,714,169 |
| Apr 17, 2026 | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | -2.52% | 1,692,929 |
| Apr 16, 2026 | 610.71 | 613.00 | 601.41 | 607.49 | 607.49 | -0.59% | 850,666 |
| Apr 15, 2026 | 611.00 | 615.59 | 607.34 | 611.10 | 611.10 | -0.08% | 871,791 |
| Apr 14, 2026 | 617.00 | 617.00 | 609.06 | 611.58 | 611.58 | -1.31% | 903,519 |
| Apr 13, 2026 | 617.87 | 622.51 | 615.01 | 619.69 | 619.69 | 0.97% | 676,897 |
| Apr 10, 2026 | 619.28 | 621.70 | 607.16 | 613.72 | 613.72 | -1.63% | 869,666 |
| Apr 9, 2026 | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | -0.74% | 836,596 |
| Apr 8, 2026 | 612.27 | 630.67 | 605.50 | 628.50 | 628.50 | 0.13% | 1,282,333 |
| Apr 7, 2026 | 635.60 | 636.80 | 625.82 | 627.70 | 627.70 | -1.60% | 722,615 |
| Apr 6, 2026 | 623.11 | 637.92 | 621.37 | 637.90 | 637.90 | 2.43% | 1,125,991 |
| Apr 2, 2026 | 616.70 | 626.51 | 616.01 | 622.79 | 622.79 | 0.83% | 1,112,703 |
| Apr 1, 2026 | 608.82 | 619.10 | 606.11 | 617.64 | 617.64 | 2.19% | 1,103,774 |
| Mar 31, 2026 | 604.50 | 610.00 | 598.70 | 604.39 | 604.39 | 0.97% | 1,325,617 |
| Mar 30, 2026 | 621.03 | 623.32 | 593.88 | 598.57 | 598.57 | -2.80% | 1,845,356 |
| Mar 27, 2026 | 625.70 | 631.45 | 613.66 | 615.84 | 615.84 | -1.83% | 1,059,505 |
| Mar 26, 2026 | 619.80 | 632.92 | 619.80 | 627.33 | 627.33 | 0.50% | 1,242,587 |
| Mar 25, 2026 | 612.50 | 626.93 | 612.42 | 624.20 | 624.20 | 2.30% | 1,189,168 |
| Mar 24, 2026 | 612.95 | 615.30 | 605.00 | 610.17 | 610.17 | -0.99% | 1,063,992 |
| Mar 23, 2026 | 629.07 | 629.66 | 610.63 | 616.25 | 616.25 | -1.78% | 1,337,121 |
| Mar 20, 2026 | 635.86 | 638.51 | 622.37 | 627.43 | 627.43 | -1.58% | 6,355,841 |
| Mar 19, 2026 | 639.06 | 640.00 | 623.75 | 637.51 | 637.51 | -0.74% | 1,538,027 |
| Mar 18, 2026 | 641.11 | 645.85 | 636.45 | 642.28 | 642.28 | 0.94% | 1,016,377 |
| Mar 17, 2026 | 644.96 | 645.00 | 632.79 | 636.33 | 636.33 | -1.37% | 1,387,178 |
| Mar 16, 2026 | 645.23 | 651.55 | 639.00 | 645.20 | 645.20 | -0.12% | 1,174,841 |
| Mar 13, 2026 | 652.67 | 660.00 | 640.50 | 646.00 | 646.00 | -1.05% | 1,067,532 |
| Mar 12, 2026 | 651.95 | 661.00 | 646.63 | 652.83 | 652.83 | 0.52% | 1,332,777 |
| Mar 11, 2026 | 645.32 | 657.00 | 644.13 | 649.47 | 649.47 | -0.27% | 1,286,467 |
| Mar 10, 2026 | 657.95 | 659.89 | 646.20 | 651.22 | 651.22 | -1.95% | 1,649,897 |
| Mar 9, 2026 | 675.58 | 676.08 | 657.35 | 664.15 | 664.15 | -1.13% | 2,327,962 |
| 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 |