Lockheed Martin Corporation LMT
596.04 USD -8.05 (-1.33%)
Regular-session close
594.00 -2.04 -0.34%
After hours · Nov 13, 7:40 PM ET
588.74 Day range 605.87
439.19 52-week range 676.70
- YTD
- +23.23%
- 1 year
- +30.75%
LMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 605.00 | 605.86 | 588.74 | 596.04 | -8.05 | -1.33% | 863,003 |
| Nov 12, 2026 | 615.97 | 619.50 | 600.56 | 604.09 | -5.96 | -0.98% | 988,274 |
| Nov 11, 2026 | 597.67 | 610.08 | 597.49 | 610.05 | +6.93 | +1.15% | 726,147 |
| Nov 10, 2026 | 587.11 | 605.81 | 587.11 | 603.12 | +14.93 | +2.54% | 908,416 |
| Nov 9, 2026 | 572.55 | 589.81 | 566.27 | 588.19 | +21.11 | +3.72% | 1,199,886 |
| Nov 6, 2026 | 569.00 | 572.50 | 561.85 | 567.08 | -9.08 | -1.58% | 1,387,400 |
| Nov 5, 2026 | 588.80 | 604.46 | 575.71 | 576.16 | -18.88 | -3.17% | 1,778,100 |
| Nov 4, 2026 | 614.65 | 620.35 | 591.12 | 595.04 | -43.96 | -6.88% | 3,056,800 |
| Nov 3, 2026 | 638.59 | 647.24 | 634.21 | 639.00 | -4.15 | -0.65% | 1,269,100 |
| Nov 2, 2026 | 633.19 | 644.25 | 631.04 | 643.15 | +6.20 | +0.97% | 1,558,000 |
| Oct 30, 2026 | 649.94 | 657.00 | 636.28 | 636.95 | -6.64 | -1.03% | 1,872,300 |
| Oct 29, 2026 | 639.66 | 649.00 | 638.41 | 643.59 | +13.84 | +2.20% | 2,051,100 |
| Oct 28, 2026 | 616.56 | 635.96 | 614.00 | 629.75 | +6.76 | +1.09% | 1,662,900 |
| Oct 27, 2026 | 626.91 | 633.56 | 622.70 | 622.99 | -12.21 | -1.92% | 2,223,900 |
| Oct 26, 2026 | 613.37 | 636.56 | 611.27 | 635.20 | +31.02 | +5.13% | 2,666,700 |
| Oct 23, 2026 | 584.20 | 609.32 | 580.00 | 604.18 | +14.27 | +2.42% | 1,815,900 |
| Oct 22, 2026 | 579.51 | 608.00 | 577.24 | 589.91 | +38.40 | +6.96% | 2,957,700 |
| Oct 21, 2026 | 547.14 | 552.82 | 544.66 | 551.51 | +2.80 | +0.51% | 1,466,000 |
| Oct 20, 2026 | 553.00 | 559.48 | 545.73 | 548.71 | +0.48 | +0.09% | 1,469,900 |
| Oct 19, 2026 | 540.97 | 554.72 | 540.00 | 548.23 | -3.86 | -0.70% | 1,377,800 |
| Oct 16, 2026 | 539.11 | 553.14 | 536.69 | 552.09 | +19.45 | +3.65% | 1,600,000 |
| Oct 15, 2026 | 531.00 | 534.25 | 526.07 | 532.64 | +10.41 | +1.99% | 1,428,100 |
| Oct 14, 2026 | 508.01 | 523.08 | 508.01 | 522.23 | +18.21 | +3.61% | 1,477,100 |
| Oct 13, 2026 | 513.62 | 513.62 | 502.17 | 504.02 | -7.86 | -1.54% | 859,800 |
| Oct 12, 2026 | 513.05 | 515.77 | 510.75 | 511.88 | +2.29 | +0.45% | 865,300 |
| Oct 9, 2026 | 505.00 | 511.43 | 502.65 | 509.59 | +1.70 | +0.33% | 805,600 |
| Oct 8, 2026 | 500.02 | 509.08 | 497.00 | 507.89 | +8.67 | +1.74% | 1,111,900 |
| Oct 7, 2026 | 509.58 | 510.34 | 498.73 | 499.22 | -10.90 | -2.14% | 1,074,000 |
| Oct 6, 2026 | 509.00 | 510.87 | 504.18 | 510.12 | +3.49 | +0.69% | 850,400 |
| Oct 5, 2026 | 506.03 | 507.36 | 501.12 | 506.63 | +1.22 | +0.24% | 1,011,700 |
| Oct 2, 2026 | 505.79 | 507.97 | 498.55 | 505.41 | -0.09 | -0.02% | 1,064,000 |
| Oct 1, 2026 | 508.00 | 511.69 | 503.53 | 505.50 | -3.75 | -0.74% | 894,600 |
| Sep 30, 2026 | 511.00 | 513.00 | 503.74 | 509.25 | -2.96 | -0.58% | 1,380,400 |
| Sep 29, 2026 | 514.99 | 519.69 | 511.03 | 512.21 | -5.89 | -1.14% | 1,239,300 |
| Sep 28, 2026 | 519.00 | 524.27 | 516.10 | 518.10 | -1.46 | -0.28% | 1,076,200 |
| Sep 25, 2026 | 524.12 | 528.00 | 516.49 | 519.56 | -4.14 | -0.79% | 1,126,900 |
| Sep 24, 2026 | 523.76 | 531.00 | 523.32 | 523.70 | -0.98 | -0.19% | 833,100 |
| Sep 23, 2026 | 524.57 | 534.93 | 523.21 | 524.68 | +2.34 | +0.45% | 1,134,100 |
| Sep 22, 2026 | 536.87 | 537.00 | 515.60 | 522.34 | -13.06 | -2.44% | 1,425,700 |
| Sep 21, 2026 | 532.30 | 537.82 | 530.01 | 535.40 | +2.02 | +0.38% | 965,900 |
| Sep 18, 2026 | 536.98 | 538.10 | 527.10 | 533.38 | -4.71 | -0.88% | 2,857,500 |
| Sep 17, 2026 | 539.18 | 542.61 | 520.42 | 538.09 | +0.84 | +0.16% | 1,343,000 |
| Sep 16, 2026 | 534.80 | 539.99 | 531.01 | 537.25 | +3.79 | +0.71% | 911,600 |
| Sep 15, 2026 | 532.13 | 537.19 | 525.88 | 533.46 | +4.08 | +0.77% | 918,100 |
| Sep 14, 2026 | 526.60 | 532.34 | 525.43 | 529.38 | +5.19 | +0.99% | 970,300 |
| Sep 11, 2026 | 532.24 | 533.99 | 521.87 | 524.19 | -5.93 | -1.12% | 986,700 |
| Sep 10, 2026 | 526.01 | 531.00 | 524.09 | 530.12 | +5.66 | +1.08% | 1,145,000 |
| Sep 9, 2026 | 538.91 | 543.59 | 524.37 | 524.46 | -11.69 | -2.18% | 1,547,500 |
| Sep 8, 2026 | 532.00 | 541.59 | 531.37 | 536.15 | +10.87 | +2.07% | 1,692,200 |
| Sep 4, 2026 | 529.79 | 533.72 | 524.03 | 525.28 | -7.67 | -1.44% | 943,600 |
| Sep 3, 2026 | 536.00 | 537.92 | 527.28 | 532.95 | +1.40 | +0.26% | 772,500 |
| Sep 2, 2026 | 545.65 | 548.00 | 530.15 | 531.55 | -12.95 | -2.38% | 1,235,500 |
| Sep 1, 2026 | 557.51 | 564.98 | 541.55 | 544.50 | -16.73 | -2.98% | 1,045,200 |
| Aug 31, 2026 | 563.73 | 563.73 | 558.40 | 561.23 | -2.62 | -0.46% | 945,000 |
| Aug 28, 2026 | 567.97 | 568.43 | 560.72 | 563.85 | -2.04 | -0.36% | 619,000 |
| Aug 27, 2026 | 564.81 | 566.03 | 560.02 | 565.89 | +0.27 | +0.05% | 823,000 |
| Aug 26, 2026 | 559.00 | 569.96 | 556.45 | 565.62 | +9.10 | +1.64% | 844,000 |
| Aug 25, 2026 | 564.14 | 567.98 | 555.27 | 556.52 | -7.62 | -1.35% | 1,289,700 |
| Aug 24, 2026 | 563.50 | 567.50 | 558.53 | 564.14 | +0.57 | +0.10% | 1,080,600 |
| Aug 21, 2026 | 571.48 | 572.95 | 563.07 | 563.57 | -7.91 | -1.38% | 1,099,800 |
| Aug 20, 2026 | 586.67 | 591.68 | 569.54 | 571.48 | -17.67 | -3.00% | 1,555,000 |
| Aug 19, 2026 | 605.00 | 606.07 | 589.04 | 589.15 | -18.02 | -2.97% | 1,006,500 |
| Aug 18, 2026 | 600.07 | 612.75 | 600.07 | 607.17 | +13.43 | +2.26% | 1,024,100 |
| Aug 17, 2026 | 605.50 | 607.03 | 593.56 | 593.74 | -14.94 | -2.45% | 880,400 |
| Aug 14, 2026 | 603.00 | 609.24 | 599.11 | 608.68 | +10.67 | +1.78% | 862,600 |
65 days, newest first. Daily bars as drawn on the LMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.