Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
525.28
-7.67 (-1.44%)
At close: Sep 4, 2026, 4:00 PM EDT
526.82
+1.54 (0.29%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Lockheed Martin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 584.31 | 588.49 | 577.81 | 582.85 | 579.27 | 0.91% | 738,799 |
| Aug 5, 2026 | 593.00 | 593.69 | 577.13 | 577.60 | 574.05 | -1.99% | 954,712 |
| Aug 4, 2026 | 587.19 | 592.50 | 578.30 | 589.33 | 585.71 | 0.52% | 1,181,220 |
| Aug 3, 2026 | 583.50 | 589.41 | 579.03 | 586.29 | 582.69 | 0.61% | 1,236,804 |
| Jul 31, 2026 | 574.11 | 583.89 | 570.89 | 582.74 | 579.16 | 1.50% | 1,424,688 |
| Jul 30, 2026 | 565.76 | 574.76 | 556.55 | 574.11 | 570.58 | 0.86% | 1,514,660 |
| Jul 29, 2026 | 585.00 | 587.00 | 568.74 | 569.20 | 565.70 | -2.08% | 1,606,539 |
| Jul 28, 2026 | 589.00 | 593.77 | 576.73 | 581.31 | 577.74 | 0.23% | 1,278,112 |
| Jul 27, 2026 | 581.88 | 587.99 | 578.00 | 580.00 | 576.43 | -0.45% | 1,083,089 |
| Jul 24, 2026 | 568.59 | 588.41 | 568.59 | 582.60 | 579.02 | 2.46% | 1,738,879 |
| Jul 23, 2026 | 545.00 | 576.00 | 545.00 | 568.59 | 565.09 | 10.54% | 3,275,485 |
| Jul 22, 2026 | 515.79 | 521.00 | 512.00 | 514.36 | 511.20 | 1.43% | 1,141,923 |
| Jul 21, 2026 | 501.00 | 507.75 | 487.15 | 507.09 | 503.97 | -0.48% | 1,316,427 |
| Jul 20, 2026 | 510.63 | 515.84 | 507.74 | 509.54 | 506.41 | 0.15% | 998,388 |
| Jul 17, 2026 | 519.00 | 527.33 | 507.68 | 508.77 | 505.64 | -0.92% | 1,274,477 |
| Jul 16, 2026 | 515.00 | 520.13 | 511.31 | 513.52 | 510.36 | -0.18% | 758,097 |
| Jul 15, 2026 | 514.83 | 520.68 | 512.78 | 514.46 | 511.30 | -0.10% | 816,488 |
| Jul 14, 2026 | 518.36 | 526.26 | 514.87 | 514.99 | 511.82 | -1.09% | 698,463 |
| Jul 13, 2026 | 525.01 | 527.45 | 517.26 | 520.68 | 517.48 | -0.49% | 714,611 |
| Jul 10, 2026 | 516.42 | 524.00 | 513.81 | 523.22 | 520.00 | 0.96% | 662,789 |
| Jul 9, 2026 | 522.50 | 525.01 | 515.55 | 518.26 | 515.07 | -1.84% | 989,603 |
| Jul 8, 2026 | 537.63 | 537.63 | 525.35 | 527.96 | 524.71 | -1.39% | 927,702 |
| Jul 7, 2026 | 546.00 | 547.47 | 531.77 | 535.38 | 532.09 | -0.49% | 847,563 |
| Jul 6, 2026 | 545.00 | 545.91 | 535.17 | 538.00 | 534.69 | -1.45% | 937,944 |
| Jul 2, 2026 | 529.00 | 545.99 | 529.00 | 545.91 | 542.55 | 4.62% | 1,397,901 |
| Jul 1, 2026 | 517.00 | 524.24 | 514.35 | 521.82 | 518.61 | 2.43% | 1,277,984 |
| Jun 30, 2026 | 504.00 | 509.46 | 498.30 | 509.46 | 506.33 | 1.47% | 1,157,173 |
| Jun 29, 2026 | 508.50 | 510.14 | 501.75 | 502.07 | 498.98 | -1.05% | 997,483 |
| Jun 26, 2026 | 505.25 | 518.24 | 503.90 | 507.40 | 504.28 | 0.47% | 3,672,390 |