Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
507.00
-25.32 (-4.76%)
Jun 18, 2026, 3:23 PM EDT - Market open
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 535.56 | 536.90 | 507.50 | 507.45 | - | -4.67% | 1,399,828 |
| 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 |
| May 14, 2026 | 520.74 | 521.43 | 515.25 | 520.41 | 517.03 | 0.09% | 856,596 |
| May 13, 2026 | 517.47 | 520.87 | 510.79 | 519.94 | 516.56 | -0.20% | 824,645 |
| May 12, 2026 | 512.50 | 522.51 | 512.50 | 521.00 | 517.61 | 1.71% | 1,162,979 |
| May 11, 2026 | 505.00 | 515.63 | 502.45 | 512.25 | 508.92 | 1.13% | 1,363,642 |
| May 8, 2026 | 508.59 | 512.00 | 504.50 | 506.51 | 503.22 | -1.15% | 1,293,823 |
| May 7, 2026 | 515.03 | 515.50 | 503.03 | 512.41 | 509.08 | -0.36% | 2,056,298 |
| May 6, 2026 | 508.95 | 514.47 | 500.31 | 514.26 | 510.92 | 1.05% | 1,590,381 |
| May 5, 2026 | 520.00 | 520.00 | 507.49 | 508.93 | 505.62 | -1.78% | 1,365,225 |
| May 4, 2026 | 513.41 | 524.50 | 512.00 | 518.15 | 514.78 | 1.05% | 1,370,934 |
| May 1, 2026 | 517.95 | 519.58 | 512.12 | 512.77 | 509.43 | -1.00% | 1,403,285 |
| Apr 30, 2026 | 511.08 | 518.23 | 507.90 | 517.97 | 514.60 | 1.60% | 1,588,435 |
| Apr 29, 2026 | 513.97 | 516.00 | 501.95 | 509.81 | 506.49 | -0.48% | 1,619,246 |
| Apr 28, 2026 | 518.44 | 518.68 | 507.56 | 512.29 | 508.96 | -0.21% | 1,456,050 |
| Apr 27, 2026 | 514.05 | 527.66 | 511.91 | 513.35 | 510.01 | -0.02% | 2,111,366 |
| Apr 24, 2026 | 525.00 | 526.80 | 503.60 | 513.45 | 510.11 | -3.08% | 3,089,157 |
| Apr 23, 2026 | 533.91 | 538.81 | 522.26 | 529.79 | 526.34 | -4.62% | 3,212,539 |
| Apr 22, 2026 | 575.88 | 576.07 | 550.19 | 555.43 | 551.82 | -2.89% | 2,289,028 |
| Apr 21, 2026 | 580.29 | 580.98 | 568.84 | 571.95 | 568.23 | -1.61% | 1,603,536 |
| Apr 20, 2026 | 593.60 | 598.00 | 578.23 | 581.28 | 577.50 | -1.84% | 1,722,026 |
| Apr 17, 2026 | 604.33 | 609.38 | 588.41 | 592.19 | 588.34 | -2.52% | 1,701,585 |
| Apr 16, 2026 | 610.71 | 613.00 | 601.41 | 607.49 | 603.54 | -0.59% | 853,841 |
| Apr 15, 2026 | 611.00 | 615.59 | 607.34 | 611.10 | 607.13 | -0.08% | 879,314 |
| Apr 14, 2026 | 617.00 | 617.00 | 609.06 | 611.58 | 607.60 | -1.31% | 905,708 |
| Apr 13, 2026 | 617.87 | 622.51 | 615.01 | 619.69 | 615.66 | 0.97% | 678,726 |
| Apr 10, 2026 | 619.28 | 621.70 | 607.16 | 613.72 | 609.73 | -1.63% | 874,037 |
| Apr 9, 2026 | 627.99 | 636.88 | 623.09 | 623.87 | 619.81 | -0.74% | 911,060 |