Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
552.09
+19.45 (3.65%)
At close: Oct 16, 2026, 4:00 PM EDT
552.00
-0.09 (-0.02%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Lockheed Martin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 539.11 | 553.14 | 536.69 | 552.09 | 552.09 | 3.65% | 1,585,578 |
| Oct 15, 2026 | 531.00 | 534.25 | 526.07 | 532.64 | 532.64 | 1.99% | 1,424,456 |
| Oct 14, 2026 | 508.01 | 523.08 | 508.01 | 522.23 | 522.23 | 3.61% | 1,466,755 |
| Oct 13, 2026 | 513.62 | 513.62 | 502.17 | 504.02 | 504.02 | -1.54% | 858,310 |
| Oct 12, 2026 | 513.05 | 515.77 | 510.75 | 511.88 | 511.88 | 0.45% | 819,757 |
| Oct 9, 2026 | 505.00 | 511.43 | 502.65 | 509.59 | 509.59 | 0.33% | 799,834 |
| Oct 8, 2026 | 500.02 | 509.08 | 497.00 | 507.89 | 507.89 | 1.74% | 1,098,210 |
| Oct 7, 2026 | 509.58 | 510.34 | 498.73 | 499.22 | 499.22 | -2.14% | 1,071,343 |
| Oct 6, 2026 | 509.00 | 510.87 | 504.18 | 510.12 | 510.12 | 0.69% | 848,014 |
| Oct 5, 2026 | 506.03 | 507.36 | 501.12 | 506.63 | 506.63 | 0.24% | 956,556 |
| Oct 2, 2026 | 505.79 | 507.97 | 498.55 | 505.41 | 505.41 | -0.02% | 1,055,195 |
| Oct 1, 2026 | 508.00 | 511.69 | 503.53 | 505.50 | 505.50 | -0.74% | 881,519 |
| Sep 30, 2026 | 511.00 | 513.00 | 503.74 | 509.25 | 509.25 | -0.58% | 1,087,242 |
| Sep 29, 2026 | 514.99 | 519.69 | 511.03 | 512.21 | 512.21 | -1.14% | 1,234,433 |
| Sep 28, 2026 | 519.00 | 524.27 | 516.10 | 518.10 | 518.10 | -0.28% | 1,075,521 |
| Sep 25, 2026 | 524.12 | 528.00 | 516.49 | 519.56 | 519.56 | -0.79% | 1,119,208 |
| Sep 24, 2026 | 523.76 | 531.00 | 523.32 | 523.70 | 523.70 | -0.19% | 823,609 |
| Sep 23, 2026 | 524.57 | 534.93 | 523.21 | 524.68 | 524.68 | 0.45% | 1,116,686 |
| Sep 22, 2026 | 536.87 | 537.00 | 515.60 | 522.34 | 522.34 | -2.44% | 1,412,268 |
| Sep 21, 2026 | 532.30 | 537.82 | 530.01 | 535.40 | 535.40 | 0.38% | 965,387 |
| Sep 18, 2026 | 536.98 | 538.10 | 527.10 | 533.38 | 533.38 | -0.88% | 2,782,559 |
| Sep 17, 2026 | 539.18 | 542.61 | 520.42 | 538.09 | 538.09 | 0.16% | 1,331,542 |
| Sep 16, 2026 | 534.80 | 539.99 | 531.01 | 537.25 | 537.25 | 0.71% | 910,733 |
| Sep 15, 2026 | 532.13 | 537.19 | 525.88 | 533.46 | 533.46 | 0.77% | 877,754 |
| Sep 14, 2026 | 526.60 | 532.34 | 525.43 | 529.38 | 529.38 | 0.99% | 967,415 |
| Sep 11, 2026 | 532.24 | 533.99 | 521.87 | 524.19 | 524.19 | -1.12% | 922,470 |
| Sep 10, 2026 | 526.01 | 531.00 | 524.09 | 530.12 | 530.12 | 1.08% | 1,071,091 |
| Sep 9, 2026 | 538.91 | 543.59 | 524.37 | 524.46 | 524.46 | -2.18% | 1,361,320 |
| Sep 8, 2026 | 532.00 | 541.59 | 531.37 | 536.15 | 536.15 | 2.07% | 1,314,139 |
| Sep 4, 2026 | 529.79 | 533.72 | 524.03 | 525.28 | 525.28 | -1.44% | 941,297 |
| Sep 3, 2026 | 536.00 | 537.92 | 527.28 | 532.95 | 532.95 | 0.26% | 728,551 |
| Sep 2, 2026 | 545.65 | 548.00 | 530.15 | 531.55 | 531.55 | -2.38% | 1,188,240 |
| Sep 1, 2026 | 557.51 | 564.98 | 541.55 | 544.50 | 544.50 | -2.38% | 1,039,255 |
| Aug 31, 2026 | 563.73 | 563.73 | 558.40 | 561.23 | 557.78 | -0.46% | 908,722 |
| Aug 28, 2026 | 567.97 | 568.43 | 560.72 | 563.85 | 560.38 | -0.36% | 619,906 |
| Aug 27, 2026 | 564.81 | 566.03 | 560.02 | 565.89 | 562.41 | 0.05% | 823,593 |
| Aug 26, 2026 | 559.00 | 569.96 | 556.45 | 565.62 | 562.14 | 1.64% | 844,675 |
| Aug 25, 2026 | 564.14 | 567.98 | 555.27 | 556.52 | 553.10 | -1.35% | 1,290,802 |
| Aug 24, 2026 | 563.50 | 567.50 | 558.53 | 564.14 | 560.67 | 0.10% | 1,080,705 |
| Aug 21, 2026 | 571.48 | 572.95 | 563.07 | 563.57 | 560.11 | -1.38% | 1,100,119 |
| Aug 20, 2026 | 586.67 | 591.68 | 569.54 | 571.48 | 567.97 | -3.00% | 1,555,028 |
| Aug 19, 2026 | 605.00 | 606.07 | 589.04 | 589.15 | 585.53 | -2.97% | 1,006,498 |
| Aug 18, 2026 | 600.07 | 612.75 | 600.07 | 607.17 | 603.44 | 2.26% | 1,024,053 |
| Aug 17, 2026 | 605.50 | 607.03 | 593.56 | 593.74 | 590.09 | -2.45% | 880,690 |
| Aug 14, 2026 | 603.00 | 609.24 | 599.11 | 608.68 | 604.94 | 1.78% | 862,626 |
| Aug 13, 2026 | 609.78 | 609.78 | 596.48 | 598.01 | 594.33 | -1.44% | 798,419 |
| Aug 12, 2026 | 595.49 | 610.36 | 588.01 | 606.72 | 602.99 | 1.50% | 1,036,834 |
| Aug 11, 2026 | 600.31 | 602.75 | 592.89 | 597.77 | 594.10 | -0.89% | 924,968 |
| Aug 10, 2026 | 591.77 | 606.65 | 589.72 | 603.16 | 599.45 | 2.59% | 1,185,751 |
| Aug 7, 2026 | 581.11 | 588.39 | 577.00 | 587.95 | 584.34 | 0.88% | 749,587 |