Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
581.31
+1.31 (0.23%)
At close: Jul 28, 2026, 4:00 PM EDT
581.00
-0.31 (-0.05%)
After-hours: Jul 28, 2026, 7:56 PM EDT
Lockheed Martin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 520.00 | 528.01 | 519.95 | 523.76 | 523.76 | 0.91% | 896,102 |
| Jun 4, 2026 | 517.74 | 522.70 | 514.14 | 519.05 | 519.05 | 1.37% | 849,621 |
| Jun 3, 2026 | 512.25 | 524.54 | 510.54 | 512.03 | 512.03 | -0.27% | 1,023,201 |
| Jun 2, 2026 | 514.50 | 516.71 | 510.10 | 513.43 | 513.43 | -0.59% | 954,523 |
| Jun 1, 2026 | 523.98 | 525.99 | 515.88 | 516.50 | 516.50 | -1.99% | 1,181,342 |
| May 29, 2026 | 536.24 | 537.25 | 527.95 | 530.45 | 527.00 | -1.26% | 2,248,598 |
| May 28, 2026 | 534.16 | 541.21 | 531.14 | 537.21 | 533.72 | 1.14% | 1,138,891 |
| May 27, 2026 | 531.98 | 533.57 | 524.25 | 531.14 | 527.69 | -0.33% | 1,046,931 |
| May 26, 2026 | 536.00 | 536.02 | 529.00 | 532.90 | 529.43 | -0.06% | 1,347,430 |
| May 22, 2026 | 524.86 | 534.27 | 524.00 | 533.24 | 529.77 | 2.00% | 1,051,763 |
| May 21, 2026 | 523.24 | 529.48 | 517.02 | 522.79 | 519.39 | 0.04% | 1,639,660 |
| May 20, 2026 | 526.63 | 526.85 | 517.00 | 522.59 | 519.19 | -0.77% | 1,018,868 |
| May 19, 2026 | 527.51 | 530.26 | 523.48 | 526.63 | 523.20 | -0.32% | 1,107,577 |
| May 18, 2026 | 517.81 | 528.39 | 512.76 | 528.31 | 524.87 | 2.38% | 1,382,813 |
| May 15, 2026 | 521.36 | 524.93 | 514.73 | 516.01 | 512.65 | -0.85% | 1,299,211 |