Lockheed Martin Corporation LMT
NYSE · United States · Electronic Technology
$509.25-2.96 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $509.25 | -0.58% | $511.00 | $513.00 | $503.74 | 1.38M |
| 2026-09-29 | $512.21 | -1.14% | $514.99 | $519.69 | $511.03 | 1.24M |
| 2026-09-28 | $518.10 | -0.28% | $519.00 | $524.27 | $516.10 | 1.08M |
| 2026-09-25 | $519.56 | -0.79% | $524.12 | $528.00 | $516.49 | 1.13M |
| 2026-09-24 | $523.70 | -0.19% | $523.76 | $531.00 | $523.32 | 833.10K |
| 2026-09-23 | $524.68 | +0.45% | $524.57 | $534.93 | $523.21 | 1.13M |
| 2026-09-22 | $522.34 | -2.44% | $536.87 | $537.00 | $515.60 | 1.43M |
| 2026-09-21 | $535.40 | +0.38% | $532.30 | $537.82 | $530.01 | 965.90K |
| 2026-09-18 | $533.38 | -0.88% | $536.98 | $538.10 | $527.10 | 2.86M |
| 2026-09-17 | $538.09 | +0.16% | $539.18 | $542.61 | $520.42 | 1.34M |
| 2026-09-16 | $537.25 | +0.71% | $534.80 | $539.99 | $531.01 | 911.60K |
| 2026-09-15 | $533.46 | +0.77% | $532.13 | $537.19 | $525.88 | 918.10K |
| 2026-09-14 | $529.38 | +0.99% | $526.60 | $532.34 | $525.43 | 970.30K |
| 2026-09-11 | $524.19 | -1.12% | $532.24 | $533.99 | $521.87 | 986.70K |
| 2026-09-10 | $530.12 | +1.08% | $526.01 | $531.00 | $524.09 | 1.15M |
| 2026-09-09 | $524.46 | -2.18% | $538.91 | $543.59 | $524.37 | 1.55M |
| 2026-09-08 | $536.15 | +2.07% | $532.00 | $541.59 | $531.37 | 1.69M |
| 2026-09-04 | $525.28 | -1.44% | $529.79 | $533.72 | $524.03 | 943.60K |
| 2026-09-03 | $532.95 | +0.26% | $536.00 | $537.92 | $527.28 | 772.50K |
| 2026-09-02 | $531.55 | -2.38% | $545.65 | $548.00 | $530.15 | 1.24M |
| 2026-09-01 | $544.50 | -2.98% | $557.51 | $564.98 | $541.55 | 1.05M |
| 2026-08-31 | $561.23 | -0.46% | $563.73 | $563.73 | $558.40 | 945.00K |
| 2026-08-28 | $563.85 | -0.36% | $567.97 | $568.43 | $560.72 | 619.00K |
| 2026-08-27 | $565.89 | +0.05% | $564.81 | $566.03 | $560.02 | 823.00K |
| 2026-08-26 | $565.62 | +1.64% | $559.00 | $569.96 | $556.45 | 844.00K |
| 2026-08-25 | $556.52 | -1.35% | $564.14 | $567.98 | $555.27 | 1.29M |
| 2026-08-24 | $564.14 | +0.10% | $563.50 | $567.50 | $558.53 | 1.08M |
| 2026-08-21 | $563.57 | -1.38% | $571.48 | $572.95 | $563.07 | 1.10M |
| 2026-08-20 | $571.48 | -3.00% | $586.67 | $591.68 | $569.54 | 1.56M |
| 2026-08-19 | $589.15 | -2.97% | $605.00 | $606.07 | $589.04 | 1.01M |
| 2026-08-18 | $607.17 | +2.26% | $600.07 | $612.75 | $600.07 | 1.02M |
| 2026-08-17 | $593.74 | -2.45% | $605.50 | $607.03 | $593.56 | 880.40K |
| 2026-08-14 | $608.68 | +1.78% | $603.00 | $609.24 | $599.11 | 862.60K |
| 2026-08-13 | $598.01 | -1.44% | $609.78 | $609.78 | $596.48 | 798.40K |
| 2026-08-12 | $606.72 | +1.50% | $595.49 | $610.36 | $588.01 | 1.04M |
| 2026-08-11 | $597.77 | -0.89% | $600.31 | $602.75 | $592.89 | 924.80K |
| 2026-08-10 | $603.16 | +2.59% | $591.77 | $606.65 | $589.72 | 1.19M |
| 2026-08-07 | $587.95 | +0.88% | $581.11 | $588.39 | $577.00 | 749.60K |
| 2026-08-06 | $582.85 | +0.91% | $584.31 | $588.49 | $577.81 | 738.40K |
| 2026-08-05 | $577.60 | -1.99% | $593.00 | $593.69 | $577.13 | 954.70K |
| 2026-08-04 | $589.33 | +0.52% | $587.19 | $592.50 | $578.30 | 1.18M |
| 2026-08-03 | $586.29 | +0.61% | $583.50 | $589.41 | $579.03 | 1.24M |
| 2026-07-31 | $582.74 | +1.50% | $574.11 | $583.89 | $570.89 | 1.42M |
| 2026-07-30 | $574.11 | +0.86% | $565.76 | $574.76 | $556.55 | 1.51M |
| 2026-07-29 | $569.20 | -2.08% | $585.00 | $587.00 | $568.74 | 1.60M |
| 2026-07-28 | $581.31 | +0.23% | $589.00 | $593.77 | $576.73 | 1.28M |
| 2026-07-27 | $580.00 | -0.45% | $581.88 | $587.99 | $578.00 | 1.08M |
| 2026-07-24 | $582.60 | +2.46% | $568.59 | $588.41 | $568.59 | 1.74M |
| 2026-07-23 | $568.59 | +10.54% | $545.00 | $576.00 | $545.00 | 3.28M |
| 2026-07-22 | $514.36 | +1.43% | $515.79 | $521.00 | $512.00 | 1.14M |
| 2026-07-21 | $507.09 | -0.48% | $501.00 | $507.75 | $487.15 | 1.32M |
| 2026-07-20 | $509.54 | +0.15% | $510.63 | $515.84 | $507.74 | 998.40K |
| 2026-07-17 | $508.77 | -0.92% | $519.00 | $527.33 | $507.68 | 1.27M |
| 2026-07-16 | $513.52 | -0.18% | $515.00 | $520.13 | $511.31 | 758.10K |
| 2026-07-15 | $514.46 | -0.10% | $514.83 | $520.68 | $512.78 | 816.50K |
| 2026-07-14 | $514.99 | -1.09% | $518.36 | $526.26 | $514.87 | 698.50K |
| 2026-07-13 | $520.68 | -0.49% | $525.01 | $527.45 | $517.26 | 714.60K |
| 2026-07-10 | $523.22 | +0.96% | $516.42 | $524.00 | $513.81 | 662.80K |
| 2026-07-09 | $518.26 | -1.84% | $522.50 | $525.01 | $515.55 | 989.60K |
| 2026-07-08 | $527.96 | -1.39% | $537.63 | $537.63 | $525.35 | 927.70K |
| 2026-07-07 | $535.38 | -0.49% | $546.00 | $547.47 | $531.77 | 847.60K |
| 2026-07-06 | $538.00 | -1.45% | $545.00 | $545.91 | $535.17 | 937.70K |
| 2026-07-02 | $545.91 | +4.62% | $529.00 | $545.99 | $529.00 | 1.40M |
| 2026-07-01 | $521.82 | +2.43% | $517.00 | $524.24 | $514.35 | 1.28M |
| 2026-06-30 | $509.46 | +1.47% | $504.00 | $509.46 | $498.30 | 1.16M |
| 2026-06-29 | $502.07 | -1.05% | $508.50 | $510.14 | $501.75 | 997.50K |
| 2026-06-26 | $507.40 | +0.47% | $505.25 | $518.24 | $503.90 | 3.67M |
| 2026-06-25 | $505.02 | +2.72% | $495.95 | $512.57 | $494.25 | 1.38M |
| 2026-06-24 | $491.64 | -2.39% | $502.94 | $503.34 | $491.49 | 1.29M |
| 2026-06-23 | $503.67 | +2.04% | $498.83 | $504.30 | $496.53 | 827.50K |
| 2026-06-22 | $493.60 | -3.40% | $508.50 | $510.00 | $490.05 | 1.70M |
| 2026-06-18 | $510.95 | -4.01% | $535.56 | $536.90 | $505.18 | 3.98M |
| 2026-06-17 | $532.32 | -0.68% | $530.25 | $539.47 | $528.90 | 1.14M |
| 2026-06-16 | $535.95 | +1.05% | $531.26 | $538.50 | $527.01 | 847.70K |
| 2026-06-15 | $530.36 | -1.85% | $535.42 | $535.80 | $528.59 | 1.20M |
| 2026-06-12 | $540.33 | -1.52% | $547.00 | $550.86 | $538.31 | 1.03M |
| 2026-06-11 | $548.68 | +4.51% | $528.62 | $550.99 | $528.26 | 1.38M |
| 2026-06-10 | $525.02 | -0.96% | $534.25 | $535.20 | $524.81 | 934.30K |
| 2026-06-09 | $530.13 | +1.93% | $519.00 | $530.18 | $518.87 | 1.02M |
| 2026-06-08 | $520.07 | -0.70% | $523.00 | $527.11 | $516.85 | 847.60K |
| 2026-06-05 | $523.76 | +0.91% | $520.00 | $528.01 | $519.95 | 903.10K |
| 2026-06-04 | $519.05 | +1.37% | $517.74 | $522.70 | $514.14 | 851.30K |
| 2026-06-03 | $512.03 | -0.27% | $512.25 | $524.54 | $510.54 | 1.04M |
| 2026-06-02 | $513.43 | -0.59% | $514.50 | $516.71 | $510.10 | 1.08M |
| 2026-06-01 | $516.50 | -2.63% | $523.98 | $525.99 | $515.88 | 1.37M |
| 2026-05-29 | $530.45 | -1.26% | $536.24 | $537.25 | $527.95 | 2.25M |
| 2026-05-28 | $537.21 | +1.14% | $534.16 | $541.21 | $531.14 | 1.14M |
| 2026-05-27 | $531.14 | -0.33% | $531.98 | $533.57 | $524.25 | 1.04M |
| 2026-05-26 | $532.90 | -0.06% | $536.00 | $536.02 | $529.00 | 1.35M |
| 2026-05-22 | $533.24 | +2.00% | $524.86 | $534.27 | $524.00 | 1.05M |