NYSE : LMT
Lockheed Martin Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 636.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 147.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lockheed Martin Corporation (LMT) closed at 636.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 649.94 | 657 | 636.28 | 636.95 | 1,874,491 | -1.03% |
| 2026-10-29 | 639.66 | 649 | 638.41 | 643.59 | 2,055,536 | +2.20% |
| 2026-10-28 | 616.56 | 635.963 | 614 | 629.75 | 1,667,310 | +1.09% |
| 2026-10-27 | 626.91 | 633.56 | 622.7 | 622.99 | 2,226,226 | -1.92% |
| 2026-10-26 | 613.37 | 636.56 | 611.27 | 635.2 | 2,669,082 | +5.13% |
| 2026-10-23 | 584.2 | 609.32 | 580 | 604.18 | 1,817,433 | +2.42% |
| 2026-10-22 | 579.505 | 608 | 577.24 | 589.91 | 2,960,356 | +6.96% |
| 2026-10-21 | 547.14 | 552.82 | 544.664 | 551.51 | 1,470,303 | +0.51% |
| 2026-10-20 | 553 | 559.48 | 545.73 | 548.71 | 1,471,572 | +0.09% |
| 2026-10-19 | 540.97 | 554.72 | 540 | 548.23 | 1,379,501 | -0.70% |
| 2026-10-16 | 539.11 | 553.14 | 536.69 | 552.09 | 1,583,791 | +3.65% |
| 2026-10-15 | 531 | 534.25 | 526.07 | 532.64 | 1,424,456 | +1.99% |
| 2026-10-14 | 508.01 | 523.08 | 508.01 | 522.23 | 1,466,755 | +3.61% |
| 2026-10-13 | 513.62 | 513.62 | 502.17 | 504.02 | 858,310 | -1.54% |
| 2026-10-12 | 513.05 | 515.77 | 510.75 | 511.88 | 819,757 | +0.45% |
| 2026-10-09 | 505 | 511.43 | 502.65 | 509.59 | 799,834 | +0.33% |
| 2026-10-08 | 500.02 | 509.08 | 497 | 507.89 | 1,098,210 | +1.74% |
| 2026-10-07 | 509.58 | 510.34 | 498.733 | 499.22 | 1,071,343 | -2.14% |
| 2026-10-06 | 509 | 510.87 | 504.18 | 510.12 | 848,014 | +0.69% |
| 2026-10-05 | 506.03 | 507.36 | 501.12 | 506.63 | 956,556 | +0.24% |
| 2026-10-02 | 505.785 | 507.97 | 498.55 | 505.41 | 1,055,195 | -0.02% |
| 2026-10-01 | 508 | 511.686 | 503.53 | 505.5 | 881,519 | -0.74% |
| 2026-09-30 | 511 | 513 | 503.74 | 509.25 | 1,087,242 | -0.58% |
| 2026-09-29 | 514.99 | 519.685 | 511.03 | 512.21 | 1,234,433 | -1.14% |
| 2026-09-28 | 519 | 524.27 | 516.1 | 518.1 | 1,075,521 | -0.28% |
| 2026-09-25 | 524.12 | 528 | 516.49 | 519.56 | 1,119,208 | -0.79% |
| 2026-09-24 | 523.76 | 531 | 523.32 | 523.7 | 823,609 | -0.19% |
| 2026-09-23 | 524.57 | 534.93 | 523.21 | 524.68 | 1,116,686 | +0.45% |
| 2026-09-22 | 536.87 | 537 | 515.598 | 522.34 | 1,412,268 | -2.44% |
| 2026-09-21 | 532.295 | 537.82 | 530.01 | 535.4 | 965,387 | +0.38% |
| 2026-09-18 | 536.98 | 538.1 | 527.1 | 533.38 | 2,782,559 | -0.88% |
| 2026-09-17 | 539.18 | 542.614 | 520.42 | 538.09 | 1,331,542 | +0.16% |
| 2026-09-16 | 534.8 | 539.99 | 531.01 | 537.25 | 910,733 | +0.71% |
| 2026-09-15 | 532.13 | 537.19 | 525.88 | 533.46 | 877,754 | +0.77% |
| 2026-09-14 | 526.6 | 532.34 | 525.425 | 529.38 | 967,415 | +0.99% |
| 2026-09-11 | 532.24 | 533.99 | 521.87 | 524.19 | 922,470 | -1.12% |
| 2026-09-10 | 526.01 | 531 | 524.094 | 530.12 | 1,071,091 | +1.08% |
| 2026-09-09 | 538.91 | 543.59 | 524.37 | 524.46 | 1,361,320 | -2.18% |
| 2026-09-08 | 532 | 541.59 | 531.37 | 536.15 | 1,314,139 | +2.07% |
| 2026-09-04 | 529.79 | 533.72 | 524.03 | 525.28 | 941,297 | -1.44% |
| 2026-09-03 | 536 | 537.92 | 527.28 | 532.95 | 728,551 | +0.26% |
| 2026-09-02 | 545.65 | 548 | 530.15 | 531.55 | 1,188,240 | -2.38% |
| 2026-09-01 | 557.51 | 564.98 | 541.55 | 544.5 | 1,039,255 | -2.38% |
| 2026-08-31 | 563.73 | 563.73 | 558.4 | 561.23 | 908,722 | -0.46% |
| 2026-08-28 | 567.97 | 568.425 | 560.72 | 563.85 | 619,906 | -0.36% |
| 2026-08-27 | 564.81 | 566.03 | 560.02 | 565.89 | 823,593 | +0.05% |
| 2026-08-26 | 559 | 569.96 | 556.449 | 565.62 | 844,675 | +1.64% |
| 2026-08-25 | 564.14 | 567.98 | 555.265 | 556.52 | 1,290,802 | -1.35% |
| 2026-08-24 | 563.5 | 567.5 | 558.53 | 564.14 | 1,080,705 | +0.10% |
| 2026-08-21 | 571.48 | 572.952 | 563.07 | 563.57 | 1,100,119 | -1.38% |
| 2026-08-20 | 586.67 | 591.68 | 569.54 | 571.48 | 1,555,028 | -3.00% |
| 2026-08-19 | 605 | 606.065 | 589.04 | 589.15 | 1,006,498 | -2.97% |
| 2026-08-18 | 600.07 | 612.751 | 600.07 | 607.17 | 1,024,053 | +2.26% |
| 2026-08-17 | 605.5 | 607.03 | 593.56 | 593.74 | 880,690 | -2.45% |
| 2026-08-14 | 603 | 609.24 | 599.11 | 608.68 | 862,626 | +1.78% |
| 2026-08-13 | 609.78 | 609.78 | 596.48 | 598.01 | 798,419 | -1.44% |
| 2026-08-12 | 595.485 | 610.36 | 588.01 | 606.72 | 1,036,834 | +1.50% |
| 2026-08-11 | 600.31 | 602.745 | 592.89 | 597.77 | 924,968 | -0.89% |
| 2026-08-10 | 591.77 | 606.65 | 589.719 | 603.16 | 1,185,751 | +2.59% |
| 2026-08-07 | 581.11 | 588.386 | 577 | 587.95 | 749,587 | +0.88% |
| 2026-08-06 | 584.31 | 588.488 | 577.81 | 582.85 | 738,799 | +0.91% |
| 2026-08-05 | 593 | 593.69 | 577.13 | 577.6 | 954,712 | -1.99% |
| 2026-08-04 | 587.19 | 592.5 | 578.3 | 589.33 | 1,181,220 | +0.52% |
| 2026-08-03 | 583.5 | 589.41 | 579.03 | 586.29 | 1,236,804 | +0.61% |
| 2026-07-31 | 574.11 | 583.885 | 570.89 | 582.74 | 1,424,688 | +1.50% |
| 2026-07-30 | 565.76 | 574.76 | 556.55 | 574.11 | 1,514,660 | +0.86% |
| 2026-07-29 | 585 | 587 | 568.735 | 569.2 | 1,606,539 | -2.08% |
| 2026-07-28 | 589 | 593.77 | 576.73 | 581.31 | 1,278,112 | +0.23% |
| 2026-07-27 | 581.88 | 587.99 | 578 | 580 | 1,083,089 | -0.45% |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.6 | 1,738,879 | +2.46% |
| 2026-07-23 | 545 | 576 | 545 | 568.59 | 3,275,485 | +10.54% |
| 2026-07-22 | 515.79 | 521 | 512 | 514.36 | 1,141,923 | +1.43% |
| 2026-07-21 | 501 | 507.75 | 487.15 | 507.09 | 1,316,427 | -0.48% |
| 2026-07-20 | 510.63 | 515.84 | 507.74 | 509.54 | 998,388 | +0.15% |
| 2026-07-17 | 519 | 527.33 | 507.68 | 508.77 | 1,274,477 | -0.92% |
| 2026-07-16 | 514.995 | 520.13 | 511.31 | 513.52 | 758,097 | -0.18% |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | 816,488 | -0.10% |
| 2026-07-14 | 518.36 | 526.264 | 514.87 | 514.99 | 698,463 | -1.09% |
| 2026-07-13 | 525.01 | 527.453 | 517.26 | 520.68 | 714,611 | -0.49% |
| 2026-07-10 | 516.42 | 524 | 513.812 | 523.22 | 662,789 | +0.96% |
| 2026-07-09 | 522.5 | 525.01 | 515.55 | 518.26 | 989,603 | -1.84% |
| 2026-07-08 | 537.63 | 537.63 | 525.35 | 527.96 | 927,702 | -1.39% |
| 2026-07-07 | 546 | 547.47 | 531.77 | 535.38 | 847,563 | -0.49% |
| 2026-07-06 | 545 | 545.91 | 535.17 | 538 | 937,944 | -1.45% |
| 2026-07-02 | 529 | 545.99 | 529 | 545.91 | 1,397,901 | +4.62% |
| 2026-07-01 | 517 | 524.24 | 514.345 | 521.82 | 1,277,984 | +2.43% |
| 2026-06-30 | 504 | 509.46 | 498.3 | 509.46 | 1,157,173 | +1.47% |
| 2026-06-29 | 508.5 | 510.135 | 501.75 | 502.07 | 997,483 | -1.05% |
| 2026-06-26 | 505.25 | 518.24 | 503.9 | 507.4 | 3,672,390 | +0.47% |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | 1,378,500 | +2.72% |
| 2026-06-24 | 502.935 | 503.34 | 491.49 | 491.64 | 1,288,399 | -2.39% |
| 2026-06-23 | 498.83 | 504.3 | 496.53 | 503.67 | 827,468 | +2.04% |
| 2026-06-22 | 508.5 | 510 | 490.05 | 493.6 | 1,704,872 | -3.40% |
| 2026-06-18 | 535.56 | 536.9 | 505.18 | 510.95 | 3,978,809 | -4.01% |
| 2026-06-17 | 530.25 | 539.47 | 528.9 | 532.32 | 1,142,532 | -0.68% |
| 2026-06-16 | 531.26 | 538.5 | 527.01 | 535.95 | 848,111 | +1.05% |
| 2026-06-15 | 535.42 | 535.8 | 528.59 | 530.36 | 1,197,437 | -1.85% |
| 2026-06-12 | 547 | 550.862 | 538.31 | 540.33 | 1,029,367 | -1.52% |
| 2026-06-11 | 528.62 | 550.99 | 528.26 | 548.68 | 1,378,089 | +4.51% |
| 2026-06-10 | 534.25 | 535.2 | 524.81 | 525.02 | 934,255 | -0.96% |
| 2026-06-09 | 519 | 530.18 | 518.87 | 530.13 | 1,020,652 | +1.93% |
| 2026-06-08 | 523 | 527.11 | 516.85 | 520.07 | 847,800 | -0.70% |
| 2026-06-05 | 520 | 528.01 | 519.95 | 523.76 | 903,137 | +0.91% |
| 2026-06-04 | 517.74 | 522.702 | 514.14 | 519.05 | 851,276 | +1.37% |
| 2026-06-03 | 512.25 | 524.54 | 510.54 | 512.03 | 1,044,037 | -0.27% |
| 2026-06-02 | 514.5 | 516.71 | 510.1 | 513.43 | 1,079,209 | -0.59% |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.5 | 1,374,642 | -1.99% |
| 2026-05-29 | 536.24 | 537.25 | 527.95 | 530.45 | 2,248,598 | -1.26% |
| 2026-05-28 | 534.16 | 541.21 | 531.14 | 537.21 | 1,138,891 | +1.14% |
| 2026-05-27 | 531.98 | 533.57 | 524.25 | 531.14 | 1,046,931 | -0.33% |
| 2026-05-26 | 536 | 536.02 | 529 | 532.9 | 1,347,430 | -0.06% |
| 2026-05-22 | 524.86 | 534.27 | 524 | 533.24 | 1,051,763 | +2.00% |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | 1,639,660 | +0.04% |
| 2026-05-20 | 526.63 | 526.85 | 517 | 522.59 | 1,018,868 | -0.77% |
| 2026-05-19 | 527.505 | 530.26 | 523.48 | 526.63 | 1,107,577 | -0.32% |
| 2026-05-18 | 517.81 | 528.39 | 512.76 | 528.31 | 1,382,813 | +2.38% |
| 2026-05-15 | 521.36 | 524.93 | 514.73 | 516.01 | 1,299,211 | -0.85% |
| 2026-05-14 | 520.74 | 521.43 | 515.25 | 520.41 | 856,596 | +0.09% |
| 2026-05-13 | 517.47 | 520.87 | 510.785 | 519.94 | 824,645 | -0.20% |
| 2026-05-12 | 512.5 | 522.51 | 512.5 | 521 | 1,162,979 | +1.71% |