Dark

LMT
Lockheed Martin Corp.
stock NYSE

Market Open

Aug 11, 2026 3:21:04 PM EDT

597.23USD-0.968%(-5.84)573,132

580.00Bid 624.18Ask 44.18Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

602.00USD-0.177%(-1.07)2,807

After-hours

Aug 10, 2026 4:19:30 PM EDT

602.41USD-0.109%(-0.66)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	599.8800	601.8400	593.120000	597.2300	-0.983%	573,132	0.000%
2026-08-10	591.7700	606.6500	589.719400	603.1600	+2.587%	1,185,752	-0.983%
2026-08-07	581.1100	588.3860	577.000000	587.9500	+0.875%	749,588	+1.578%
2026-08-06	584.3100	588.4880	577.810000	582.8500	+0.909%	738,799	+2.467%
2026-08-05	593.0000	593.6899	577.130000	577.6000	-1.990%	954,713	+3.399%
2026-08-04	587.1900	592.5000	578.300000	589.3300	+0.519%	1,181,221	+1.341%
2026-08-03	583.5000	589.4100	579.030000	586.2900	+0.609%	1,236,805	+1.866%
2026-07-31	574.1100	583.8850	570.890000	582.7400	+1.503%	1,424,689	+2.487%
2026-07-30	565.7600	574.7600	556.550100	574.1100	+0.863%	1,514,661	+4.027%
2026-07-29	585.0000	587.0000	568.735000	569.2000	-2.083%	1,606,540	+4.924%
2026-07-28	589.0000	593.7699	576.730300	581.3100	+0.226%	1,278,112	+2.739%
2026-07-27	581.8800	587.9900	578.000000	580.0000	-0.446%	1,083,089	+2.971%
2026-07-24	568.5900	588.4100	568.590000	582.6000	+2.464%	1,738,880	+2.511%
2026-07-23	545.0000	575.9995	545.000000	568.5900	+10.543%	3,275,486	+5.037%
2026-07-22	515.7900	521.0000	512.000000	514.3600	+1.434%	1,141,924	+16.111%
2026-07-21	501.0000	507.7500	487.150000	507.0900	-0.481%	1,316,428	+17.776%
2026-07-20	510.6300	515.8400	507.740000	509.5400	+0.151%	998,388	+17.210%
2026-07-17	519.0000	527.3300	507.680000	508.7700	-0.925%	1,274,478	+17.387%
2026-07-16	514.9950	520.1300	511.310000	513.5200	-0.183%	758,097	+16.301%
2026-07-15	514.8300	520.6800	512.780000	514.4600	-0.103%	816,488	+16.089%
2026-07-14	518.3600	526.2643	514.870000	514.9900	-1.093%	698,468	+15.969%
2026-07-13	525.0100	527.4534	517.260000	520.6800	-0.485%	714,611	+14.702%
2026-07-10	516.4200	523.9995	513.812000	523.2200	+0.957%	662,789	+14.145%
2026-07-09	522.5000	525.0100	515.550000	518.2600	-1.837%	989,604	+15.238%
2026-07-08	537.6300	537.6300	525.350000	527.9600	-1.386%	927,703	+13.120%
2026-07-07	546.0000	547.4700	531.770000	535.3800	-0.487%	847,564	+11.553%
2026-07-06	545.0000	545.9100	535.170000	538.0000	-1.449%	937,944	+11.009%
2026-07-02	529.0000	545.9900	529.000000	545.9100	+4.617%	1,397,902	+9.401%
2026-07-01	517.0000	524.2400	514.345000	521.8200	+2.426%	1,277,840	+14.451%
2026-06-30	504.0000	509.4600	498.300000	509.4600	+1.472%	1,157,173	+17.228%
2026-06-29	508.5000	510.1350	501.750000	502.0700	-1.050%	997,483	+18.954%
2026-06-26	505.2500	518.2400	503.900000	507.4000	+0.471%	3,672,391	+17.704%
2026-06-25	495.9500	512.5700	494.250000	505.0200	+2.722%	1,378,501	+18.259%
2026-06-24	502.9350	503.3400	491.490000	491.6400	-2.388%	1,288,533	+21.477%
2026-06-23	498.8300	504.3000	496.530000	503.6700	+2.040%	827,468	+18.576%
2026-06-22	508.5000	510.0000	490.050000	493.6000	-3.396%	1,704,873	+20.995%
2026-06-18	535.5600	536.9000	505.180000	510.9500	-4.015%	3,978,810	+16.886%
2026-06-17	530.2500	539.4700	528.900000	532.3200	-0.677%	1,142,533	+12.194%
2026-06-16	531.2600	538.5000	527.010000	535.9500	+1.054%	848,111	+11.434%
2026-06-15	535.4200	535.7999	528.590000	530.3600	-1.845%	1,197,438	+12.608%
2026-06-12	547.0000	550.8616	538.310000	540.3300	-1.522%	1,029,367	+10.531%
2026-06-11	528.6200	550.9900	528.260000	548.6800	+4.506%	1,378,090	+8.849%
2026-06-10	534.2500	535.2000	524.810000	525.0200	-0.964%	934,255	+13.754%
2026-06-09	519.0000	530.1800	518.870000	530.1300	+1.934%	1,020,652	+12.657%
2026-06-08	523.0000	527.1100	516.850000	520.0700	-0.705%	847,801	+14.836%
2026-06-05	520.0000	528.0100	519.950000	523.7600	+0.907%	903,138	+14.027%
2026-06-04	517.7400	522.7020	514.140000	519.0500	+1.371%	851,276	+15.062%
2026-06-03	512.2500	524.5400	510.540000	512.0300	-0.273%	1,044,037	+16.640%
2026-06-02	514.5000	516.7100	510.100000	513.4300	-0.594%	1,079,083	+16.322%
2026-06-01	523.9800	525.9900	515.880100	516.5000	-2.630%	1,374,643	+15.630%
2026-05-29	536.2400	537.2500	527.950000	530.4500	-1.258%	2,248,598	+12.589%
2026-05-28	534.1600	541.2100	531.140000	537.2100	+1.143%	1,138,729	+11.173%
2026-05-27	531.9800	533.5700	524.250000	531.1400	-0.330%	1,046,082	+12.443%
2026-05-26	536.0000	536.0200	529.000000	532.9000	-0.064%	1,347,431	+12.072%
2026-05-22	524.8600	534.2700	524.000100	533.2400	+1.999%	1,051,763	+12.000%
2026-05-21	523.2400	529.4800	517.020000	522.7900	+0.038%	1,637,042	+14.239%
2026-05-20	526.6300	526.8500	517.000000	522.5900	-0.767%	1,018,869	+14.283%
2026-05-19	527.5050	530.2600	523.480000	526.6300	-0.318%	1,107,058	+13.406%
2026-05-18	517.8100	528.3900	512.760000	528.3100	+2.384%	1,382,814	+13.045%
2026-05-15	521.3600	524.9299	514.730000	516.0100	-0.845%	1,299,211	+15.740%
2026-05-14	520.7400	521.4300	515.250000	520.4100	+0.090%	856,596	+14.761%
2026-05-13	517.4700	520.8700	510.785000	519.9400	-0.203%	824,645	+14.865%
2026-05-12	512.5000	522.5100	512.500000	521.0000	+1.708%	1,162,714	+14.631%
2026-05-11	505.0000	515.6300	502.450000	512.2500	+1.133%	1,363,643	+16.590%
2026-05-08	508.5900	512.0000	504.500100	506.5100	-1.151%	1,293,824	+17.911%
2026-05-07	515.0250	515.5000	503.030000	512.4100	-0.360%	2,056,299	+16.553%
2026-05-06	508.9450	514.4700	500.310000	514.2600	+1.047%	1,590,383	+16.134%
2026-05-05	520.0000	520.0000	507.490000	508.9300	-1.779%	1,365,226	+17.350%
2026-05-04	513.4100	524.5000	512.000000	518.1500	+1.049%	1,370,983	+15.262%
2026-05-01	517.9500	519.5800	512.118000	512.7700	-1.004%	1,403,286	+16.471%
2026-04-30	511.0800	518.2300	507.900000	517.9700	+1.601%	1,588,437	+15.302%
2026-04-29	513.9700	516.0000	501.945000	509.8100	-0.484%	1,619,222	+17.148%
2026-04-28	518.4400	518.6800	507.560000	512.2900	-0.206%	1,456,061	+16.580%
2026-04-27	514.0500	527.6600	511.910000	513.3500	-0.019%	2,111,365	+16.340%
2026-04-24	525.0000	526.8000	503.600300	513.4500	-3.084%	3,089,159	+16.317%
2026-04-23	533.9100	538.8100	522.260000	529.7900	-4.616%	3,212,539	+12.730%
2026-04-22	575.8800	576.0700	550.190000	555.4300	-2.888%	2,289,029	+7.526%
2026-04-21	580.2900	580.9750	568.840000	571.9500	-1.605%	1,603,347	+4.420%
2026-04-20	593.6000	598.0000	578.230000	581.2800	-1.842%	1,723,131	+2.744%
2026-04-17	604.3300	609.3811	588.410000	592.1900	-2.519%	1,701,585	+0.851%
2026-04-16	610.7100	613.0000	601.410000	607.4900	-0.591%	853,841	-1.689%
2026-04-15	611.0000	615.5900	607.340000	611.1000	-0.078%	879,314	-2.270%
2026-04-14	617.0000	617.0000	609.060000	611.5800	-1.309%	905,708	-2.346%
2026-04-13	617.8700	622.5100	615.010000	619.6900	+0.973%	678,707	-3.624%
2026-04-10	619.2800	621.7000	607.159800	613.7200	-1.627%	873,894	-2.687%
2026-04-09	627.9900	636.8800	623.089100	623.8700	-0.737%	910,906	-4.270%
2026-04-08	612.2700	630.6700	605.500000	628.5000	+0.127%	1,283,649	-4.975%
2026-04-07	635.6000	636.8000	625.820100	627.7000	-1.599%	732,125	-4.854%
2026-04-06	623.1100	637.9200	621.365000	637.9000	+2.426%	1,128,782	-6.376%
2026-04-02	616.7000	626.5100	616.010000	622.7900	+0.834%	1,116,763	-4.104%
2026-04-01	608.8200	619.1000	606.110000	617.6400	+2.192%	1,118,050	-3.305%
2026-03-31	604.5000	610.0000	598.700000	604.3900	+0.972%	1,327,800	-1.185%
2026-03-30	621.0300	623.3200	593.880000	598.5700	-2.804%	1,849,318	-0.224%
2026-03-27	625.7000	631.4450	613.655100	615.8400	-1.832%	1,061,126	-3.022%
2026-03-26	619.8000	632.9200	619.800000	627.3300	+0.501%	1,262,435	-4.798%
2026-03-25	612.5000	626.9300	612.420000	624.2000	+2.299%	1,190,275	-4.321%
2026-03-24	612.9500	615.3000	605.000100	610.1700	-0.987%	1,078,189	-2.121%
2026-03-23	629.0700	629.6579	610.630000	616.2500	-1.782%	1,386,642	-3.086%
2026-03-20	635.8600	638.5099	622.370000	627.4300	-1.581%	6,511,244	-4.813%
2026-03-19	639.0600	640.0000	623.750000	637.5100	-0.743%	1,540,841	-6.318%
2026-03-18	641.1100	645.8500	636.450000	642.2800	+0.935%	1,026,183	-7.014%
2026-03-17	644.9600	645.0000	632.789000	636.3300	-1.375%	1,389,061	-6.145%
2026-03-16	645.2250	651.5500	639.000000	645.2000	-0.124%	1,180,980	-7.435%
2026-03-13	652.6700	660.0000	640.500000	646.0000	-1.046%	1,071,344	-7.550%
2026-03-12	651.9500	661.0000	646.630000	652.8300	+0.517%	1,411,170	-8.517%
2026-03-11	645.3200	656.9999	644.130000	649.4700	-0.269%	1,365,220	-8.043%
2026-03-10	657.9500	659.8900	646.200000	651.2200	-1.947%	1,653,018	-8.291%
2026-03-09	675.5800	676.0750	657.345000	664.1500	-1.134%	2,369,743	-10.076%
2026-03-06	661.6500	672.8600	656.400000	671.7700	+2.560%	1,895,091	-11.096%
2026-03-05	662.1000	663.0000	647.228800	655.0000	-1.427%	1,721,536	-8.820%
2026-03-04	670.0000	671.0000	652.540000	664.4800	-0.500%	1,650,895	-10.121%
2026-03-03	682.0000	686.4700	657.560000	667.8200	-1.312%	2,142,140	-10.570%
2026-03-02	685.5000	692.0000	664.010000	676.7000	+2.829%	3,246,295	-11.744%
2026-02-27	648.0900	662.4700	647.100000	658.0800	+2.564%	2,599,337	-9.247%
2026-02-26	646.4600	647.5000	638.030000	641.6300	-0.907%	1,263,935	-6.920%
2026-02-25	662.4400	663.5500	634.035000	647.5000	-2.548%	1,664,450	-7.764%
2026-02-24	658.2900	669.1000	652.570000	664.4300	+0.577%	1,361,463	-10.114%
2026-02-23	655.6200	663.2700	653.690000	660.6200	+0.359%	1,196,187	-9.596%
2026-02-20	666.7700	668.2500	648.410000	658.2600	-1.238%	1,447,700	-9.271%
2026-02-19	656.5000	669.7500	655.500000	666.5100	+2.570%	1,370,274	-10.394%
2026-02-18	657.1700	660.5500	647.190000	649.8100	+0.035%	1,350,248	-8.092%
2026-02-17	653.0000	656.2200	642.000000	649.5800	-0.460%	1,169,525	-8.059%
2026-02-13	639.0000	656.3400	639.000000	652.5800	+2.377%	1,490,792	-8.482%
2026-02-12	630.0000	644.2500	630.000000	637.4300	+1.389%	1,745,497	-6.307%
2026-02-11	631.2300	633.5900	621.675000	628.7000	-0.137%	1,024,546	-5.006%
2026-02-10	637.4700	638.2900	626.510000	629.5600	-1.368%	1,211,687	-5.135%
2026-02-09	625.2800	638.9700	625.010000	638.2900	+2.359%	1,589,829	-6.433%
2026-02-06	614.5900	624.0900	611.200000	623.5800	+2.364%	1,095,651	-4.226%
2026-02-05	602.7300	614.0000	595.000000	609.1800	+1.065%	1,684,322	-1.962%
2026-02-04	630.8200	632.0500	596.230000	602.7600	-4.059%	2,654,726	-0.917%
2026-02-03	640.0000	646.5900	618.450000	628.2600	-1.217%	2,300,675	-4.939%
2026-02-02	620.0000	640.9799	615.180200	636.0000	+0.281%	1,968,770	-6.096%
2026-01-30	621.0000	641.1900	615.509000	634.2200	+1.881%	2,099,539	-5.832%
2026-01-29	609.2400	645.6700	607.560000	622.5100	+4.226%	3,931,842	-4.061%
2026-01-28	592.9000	599.3200	583.000100	597.2700	+0.390%	1,323,996	-0.007%
2026-01-27	580.0000	595.8700	573.819200	594.9500	+2.285%	1,710,671	+0.383%
2026-01-26	590.0000	590.4000	575.630000	581.6600	-1.550%	1,457,599	+2.677%
2026-01-23	594.6400	596.2250	586.010000	590.8200	-0.520%	1,271,969	+1.085%
2026-01-22	585.1800	595.9450	582.495000	593.9100	+1.310%	1,493,563	+0.559%
2026-01-21	576.0600	588.9700	576.060000	586.2300	+1.765%	1,817,684	+1.876%
2026-01-20	580.0000	586.8500	573.390000	576.0600	-1.094%	1,522,342	+3.675%
2026-01-16	578.2100	582.9300	577.420000	582.4300	+0.786%	2,375,620	+2.541%
2026-01-15	568.6600	579.6000	559.730000	577.8900	+0.906%	1,763,266	+3.347%
2026-01-14	556.9900	578.0400	556.120000	572.7000	+2.579%	2,643,087	+4.283%
2026-01-13	560.0200	563.2800	550.840000	558.3000	+1.281%	2,007,061	+6.973%
2026-01-12	548.9600	554.2700	540.310000	551.2400	+1.532%	2,969,918	+8.343%
2026-01-09	525.8800	546.0700	525.880000	542.9200	+4.722%	2,624,994	+10.003%
2026-01-08	531.8900	542.8700	513.010000	518.4400	+4.341%	4,108,700	+15.198%
2026-01-07	525.3100	532.3754	496.001000	496.8700	-4.821%	4,084,938	+20.198%
2026-01-06	517.0600	538.7300	517.060000	522.0400	+2.047%	2,813,336	+14.403%
2026-01-05	503.9300	515.8800	503.000000	511.5700	+2.917%	1,982,595	+16.745%
2026-01-02	483.2500	497.1600	476.540000	497.0700	+2.770%	1,126,426	+20.150%
2025-12-31	489.0000	489.6800	483.520000	483.6700	-0.887%	670,337	+23.479%
2025-12-30	489.3400	491.7000	487.940000	488.0000	-0.178%	996,447	+22.383%
2025-12-29	483.8300	489.4300	483.290000	488.8700	+1.209%	933,385	+22.165%
2025-12-26	485.2000	487.0599	481.180000	483.0300	-0.560%	606,019	+23.642%
2025-12-24	485.0000	491.1800	484.450000	485.7500	+0.663%	581,596	+22.950%
2025-12-23	484.0000	484.9500	481.000000	482.5500	-0.211%	864,247	+23.765%
2025-12-22	474.9600	485.0200	474.960000	483.5700	+1.991%	1,120,783	+23.504%
2025-12-19	466.3400	475.7200	464.880000	474.1300	+0.849%	2,826,455	+25.963%
2025-12-18	472.4100	476.2000	469.000000	470.1400	-0.979%	1,364,004	+27.032%
2025-12-17	471.0000	476.8900	462.250000	474.7900	-0.476%	1,989,183	+25.788%
2025-12-16	479.6100	479.7850	473.860000	477.0600	-1.519%	1,262,401	+25.190%
2025-12-15	478.9900	484.7700	477.235000	484.4200	+0.868%	1,002,652	+23.288%
2025-12-12	475.6600	480.8400	470.790000	480.2500	+1.131%	1,384,459	+24.358%
2025-12-11	470.2900	479.7000	470.290000	474.8800	+1.483%	1,293,962	+25.764%
2025-12-10	465.2100	473.0800	455.880000	467.9400	+0.225%	2,313,731	+27.630%
2025-12-09	466.2800	472.8100	465.000000	466.8900	+0.324%	1,102,419	+27.917%
2025-12-08	453.5000	465.5600	451.480000	465.3800	+2.915%	1,390,663	+28.332%
2025-12-05	447.7800	452.8200	446.410000	452.2000	+0.859%	1,290,903	+32.072%
2025-12-04	448.1800	449.5300	445.430000	448.3500	+0.347%	1,283,664	+33.206%
2025-12-03	443.4100	448.4700	439.050000	446.8000	+1.127%	1,751,806	+33.668%
2025-12-02	440.9800	442.7500	437.250000	441.8200	+0.599%	1,535,584	+35.175%
2025-12-01	453.2800	454.0850	438.500000	439.1900	-4.078%	1,659,207	+35.984%
2025-11-28	454.5400	457.8600	452.610000	457.8600	+0.815%	748,020	+30.439%
2025-11-26	453.3000	457.2600	452.980000	454.1600	+0.387%	1,299,839	+31.502%
2025-11-25	451.0600	454.0300	448.480000	452.4100	+0.299%	1,615,925	+32.011%
2025-11-24	459.4300	461.1900	450.060481	451.0600	-2.109%	1,411,197	+32.406%
2025-11-21	468.5950	469.4000	459.960000	460.7800	-1.597%	1,575,475	+29.613%
2025-11-20	473.8800	477.4300	465.020000	468.2600	-0.351%	1,044,904	+27.542%
2025-11-19	472.0000	472.4200	468.300000	469.9100	-1.013%	861,612	+27.095%
2025-11-18	475.2200	485.0000	471.195800	474.7200	+0.837%	1,242,107	+25.807%
2025-11-17	467.2800	471.6000	464.720000	470.7800	+1.076%	1,822,363	+26.860%
2025-11-14	455.8500	466.3900	454.000000	465.7700	+2.176%	1,177,328	+28.224%
2025-11-13	458.0100	460.9100	455.100000	455.8500	-0.260%	816,912	+31.015%
2025-11-12	456.1400	459.7700	455.224500	457.0400	-0.007%	935,756	+30.673%
2025-11-11	451.7700	461.7700	451.000000	457.0700	+1.099%	1,322,089	+30.665%
2025-11-10	456.0000	457.1000	448.480000	452.1000	-1.364%	1,630,052	+32.101%
2025-11-07	468.9000	469.4050	456.200000	458.3500	-2.254%	2,514,529	+30.300%
2025-11-06	473.1100	474.1800	466.114700	468.9200	-0.892%	1,094,022	+27.363%
2025-11-05	483.0200	485.8450	473.140000	473.1400	-2.441%	1,708,024	+26.227%
2025-11-04	484.4600	488.5000	481.000000	484.9800	-0.607%	1,169,694	+23.145%
2025-11-03	491.0000	491.5100	484.750000	487.9400	-0.801%	846,724	+22.398%
2025-10-31	489.0000	493.6100	486.050100	491.8800	+0.441%	1,185,204	+21.418%
2025-10-30	485.5700	494.4600	485.500000	489.7200	+0.905%	1,080,955	+21.953%
2025-10-29	485.0000	488.8170	483.666200	485.3300	-0.091%	971,473	+23.056%
2025-10-28	486.3700	489.4000	483.620000	485.7700	-0.234%	1,220,554	+22.945%
2025-10-27	484.0800	487.3100	479.870000	486.9100	+0.309%	1,423,236	+22.657%
2025-10-24	490.2800	491.8200	484.075000	485.4100	-0.541%	1,368,445	+23.036%
2025-10-23	488.1200	493.9800	486.520000	488.0500	+0.187%	1,446,086	+22.371%
2025-10-22	491.4700	492.4108	482.540000	487.1400	-0.482%	1,726,057	+22.599%
2025-10-21	482.7100	506.6000	482.710000	489.5000	-3.242%	2,869,991	+22.008%
2025-10-20	496.4300	505.9000	496.430000	505.9000	+2.171%	1,433,308	+18.053%
2025-10-17	490.4800	496.6800	488.100000	495.1500	+0.385%	1,915,507	+20.616%
2025-10-16	500.7400	501.3100	492.000000	493.2500	-1.233%	1,099,659	+21.081%
2025-10-15	503.0000	505.0000	485.480000	499.4100	-1.142%	1,678,496	+19.587%
2025-10-14	501.2500	506.9999	499.000000	505.1800	+0.268%	1,078,265	+18.221%
2025-10-13	502.3000	507.4300	500.000100	503.8300	-0.242%	926,722	+18.538%
2025-10-10	508.8300	513.4500	500.540000	505.0500	-0.534%	1,313,768	+18.252%
2025-10-09	513.8900	515.1912	503.810000	507.7600	-1.218%	1,185,975	+17.621%
2025-10-08	515.2500	516.0000	511.220000	514.0200	+0.577%	798,430	+16.188%
2025-10-07	514.2000	515.9800	509.135000	511.0700	-0.616%	922,414	+16.859%
2025-10-06	506.6300	515.4300	506.630000	514.2400	+1.933%	1,389,696	+16.138%
2025-10-03	499.4200	506.8100	499.245000	504.4900	+1.027%	1,006,534	+18.383%
2025-10-02	499.2400	503.6000	497.010000	499.3600	+0.072%	915,832	+19.599%
2025-10-01	496.1700	504.0700	495.000000	499.0000	-0.042%	1,187,448	+19.685%
2025-09-30	492.5800	499.8900	491.140000	499.2100	+1.470%	1,312,722	+19.635%
2025-09-29	497.0000	498.9860	489.220000	491.9800	+0.931%	1,391,134	+21.393%
2025-09-26	487.9100	490.7499	484.570000	487.4400	+0.640%	914,275	+22.524%
2025-09-25	489.5800	490.7448	484.060000	484.3400	-0.393%	1,205,694	+23.308%
2025-09-24	487.1500	495.2400	485.510000	486.2500	-0.086%	1,424,205	+22.824%
2025-09-23	480.9000	486.7800	479.340000	486.6700	+1.307%	1,135,459	+22.718%
2025-09-22	473.6700	482.0745	473.010000	480.3900	+1.575%	1,410,218	+24.322%
2025-09-19	474.2300	477.0000	471.380000	472.9400	-0.144%	2,839,217	+26.280%
2025-09-18	471.1200	474.3600	467.990000	473.6200	+0.106%	1,108,002	+26.099%
2025-09-17	474.9300	477.1885	472.635000	473.1200	-0.253%	1,016,718	+26.232%
2025-09-16	473.5900	478.4400	471.665000	474.3200	+0.226%	1,156,857	+25.913%
2025-09-15	471.4700	474.2900	468.990000	473.2500	+0.412%	1,148,734	+26.198%
2025-09-12	468.9300	472.9800	467.170000	471.3100	+0.123%	1,041,423	+26.717%
2025-09-11	463.8500	472.4000	462.990000	470.7300	+1.479%	1,623,736	+26.873%
2025-09-10	456.2100	464.3800	455.710000	463.8700	+1.490%	1,076,857	+28.749%
2025-09-09	457.6100	457.8700	452.420000	457.0600	-0.447%	1,008,428	+30.668%
2025-09-08	462.9250	462.9250	452.765000	459.1100	-1.033%	1,477,595	+30.084%
2025-09-05	456.7650	463.9800	456.765000	463.9000	+1.543%	1,465,197	+28.741%
2025-09-04	450.9600	457.1700	449.500000	456.8500	+1.735%	1,449,229	+30.728%
2025-09-03	451.0700	452.0000	446.690000	449.0600	-0.760%	1,541,829	+32.996%
2025-09-02	453.8000	455.7700	447.590100	452.5000	-0.687%	1,645,554	+31.985%
2025-08-29	457.5200	459.9000	454.875000	455.6300	-0.121%	1,373,187	+31.078%
2025-08-28	453.8700	456.5500	450.360000	456.1800	+0.376%	1,386,030	+30.920%
2025-08-27	456.8700	459.4700	454.000000	454.4700	-0.217%	1,294,214	+31.412%
2025-08-26	450.5200	456.3700	447.000000	455.4600	+1.729%	2,051,502	+31.127%
2025-08-25	447.0700	448.7500	445.100000	447.7200	+0.341%	985,189	+33.394%
2025-08-22	449.9900	452.5600	444.860100	446.2000	-0.224%	1,890,334	+33.848%
2025-08-21	444.9900	448.4900	444.700000	447.2000	+0.269%	1,026,288	+33.549%
2025-08-20	440.1400	447.0800	440.140000	446.0000	+1.111%	1,282,792	+33.908%
2025-08-19	439.8600	444.5000	438.600000	441.1000	+0.104%	1,248,122	+35.396%
2025-08-18	440.5500	443.7700	439.120000	440.6400	+0.704%	1,154,395	+35.537%
2025-08-15	437.8400	441.4250	436.460000	437.5600	+0.055%	1,501,663	+36.491%
2025-08-14	436.0400	443.9000	434.840000	437.3200	-1.186%	1,733,619	+36.566%
2025-08-13	432.5200	443.4500	431.420000	442.5700	+2.551%	1,890,577	+34.946%
2025-08-12	425.9200	431.5900	425.000000	431.5600	+1.243%	1,493,389	+38.389%
2025-08-11	426.0000	427.8200	424.120000	426.2600	+0.148%	1,462,070	+40.109%
2025-08-08	431.1900	433.5900	423.910000	425.6300	-1.189%	1,478,047	+40.317%
2025-08-07	430.4300	434.8500	428.050000	430.7500	-0.943%	1,490,332	+38.649%
2025-08-06	427.7650	436.6200	427.660100	434.8500	+1.544%	2,032,345	+37.342%
2025-08-05	423.3300	430.0700	421.860000	428.2400	+1.072%	1,643,922	+39.462%
2025-08-04	420.0000	424.6000	419.000000	423.7000	+0.639%	1,548,178	+40.956%
2025-08-01	420.7600	423.9600	417.000000	421.0100	+0.007%	2,006,314	+41.856%
2025-07-31	417.1300	422.5847	412.550100	420.9800	+0.549%	2,178,023	+41.867%
2025-07-30	420.1300	422.8000	417.150000	418.6800	-0.345%	1,632,102	+42.646%
2025-07-29	422.7400	423.6500	417.350000	420.1300	-0.287%	2,428,781	+42.154%
2025-07-28	425.9000	428.8600	421.170000	421.3400	+0.040%	2,423,723	+41.745%
2025-07-25	421.5400	425.6700	418.510000	421.1700	+0.147%	2,461,751	+41.803%
2025-07-24	421.0000	426.8838	420.130000	420.5500	+0.277%	3,083,942	+42.012%
2025-07-23	413.7550	423.3700	411.000000	419.3900	+2.106%	4,578,552	+42.404%
2025-07-22	422.7500	437.4500	410.110000	410.7400	-10.811%	8,886,507	+45.403%
2025-07-21	464.6400	467.3600	460.530000	460.5300	-0.739%	1,577,788	+29.683%
2025-07-18	469.2200	471.2100	460.970000	463.9600	-1.117%	1,845,269	+28.724%
2025-07-17	470.5000	474.4000	467.710000	469.2000	-0.481%	926,150	+27.287%
2025-07-16	469.6700	472.6000	466.410600	471.4700	+0.287%	935,241	+26.674%
2025-07-15	473.2900	473.9400	468.510000	470.1200	-0.729%	1,039,511	+27.038%
2025-07-14	470.0000	474.7600	468.000000	473.5700	+1.296%	1,488,005	+26.112%
2025-07-11	464.7500	468.2100	461.820000	467.5100	+0.689%	1,209,186	+27.747%
2025-07-10	458.6800	466.4800	456.000000	464.3100	+0.270%	1,255,293	+28.627%
2025-07-09	465.3800	465.9855	460.205000	463.0600	+0.011%	892,696	+28.975%
2025-07-08	464.2000	466.6236	460.650000	463.0100	-1.290%	1,242,958	+28.989%
2025-07-07	464.5000	470.5499	461.370000	469.0600	+1.414%	1,224,120	+27.325%
2025-07-03	463.7100	465.3500	460.970000	462.5200	-0.006%	707,861	+29.125%
2025-07-02	466.0000	466.9250	458.610000	462.5500	-0.728%	1,127,591	+29.117%
2025-07-01	463.0000	469.4400	460.000000	465.9400	+0.605%	1,242,775	+28.177%
2025-06-30	459.4500	463.8200	457.875000	463.1400	+0.992%	1,205,616	+28.952%
2025-06-27	455.6400	459.1800	451.460000	458.5900	+0.151%	1,996,362	+30.232%
2025-06-26	459.3100	464.0720	456.635000	457.9000	-0.107%	1,590,105	+30.428%
2025-06-25	464.2100	464.8800	456.500000	458.3900	-0.393%	1,265,509	+30.289%
2025-06-24	467.8500	468.7000	457.680000	460.2000	-2.595%	1,970,232	+29.776%
2025-06-23	472.9300	482.3700	468.530000	472.4600	+0.404%	2,666,358	+26.409%
2025-06-20	469.0000	474.3100	461.110000	470.5600	+0.418%	2,419,367	+26.919%
2025-06-18	478.4500	482.3600	467.960000	468.6000	-2.241%	1,871,162	+27.450%
2025-06-17	470.7600	481.5844	467.500000	479.3400	+2.629%	2,191,204	+24.594%
2025-06-16	482.0100	482.7300	464.522400	467.0600	-3.986%	2,766,611	+27.870%
2025-06-13	478.9700	488.3000	473.350000	486.4500	+3.661%	2,729,692	+22.773%
2025-06-12	457.3100	469.2700	456.500000	469.2700	+2.775%	1,700,596	+27.268%
2025-06-11	464.1500	464.1500	443.409000	456.6000	-4.257%	3,618,239	+30.799%
2025-06-10	480.0000	481.6500	475.640000	476.9000	-0.817%	1,150,649	+25.232%
2025-06-09	480.2800	482.8400	476.620000	480.8300	-0.179%	1,064,298	+24.208%
2025-06-06	477.8050	481.9600	476.966600	481.6900	+0.766%	714,571	+23.986%
2025-06-05	484.3700	485.1300	471.750000	478.0300	-0.867%	1,063,462	+24.936%
2025-06-04	481.9900	486.8600	481.685000	482.2100	+0.425%	1,274,033	+23.853%
2025-06-03	479.0000	481.1250	476.540000	480.1700	+0.282%	1,032,298	+24.379%
2025-06-02	478.2600	479.7300	474.000000	478.8200	-0.738%	1,154,508	+24.730%
2025-05-30	473.6700	482.3800	471.060000	482.3800	+1.835%	2,196,347	+23.809%
2025-05-29	467.9300	474.5600	465.320000	473.6900	+0.789%	851,603	+26.080%
2025-05-28	477.5400	478.9750	469.000000	469.9800	-1.441%	956,931	+27.076%
2025-05-27	470.8000	476.8500	468.655000	476.8500	+1.700%	1,548,007	+25.245%
2025-05-23	467.9600	469.5500	465.560000	468.8800	-0.334%	866,694	+27.374%
2025-05-22	468.7900	472.8700	467.120000	470.4500	+0.036%	885,138	+26.949%
2025-05-21	480.8350	480.9300	470.050000	470.2800	-1.164%	1,435,110	+26.995%
2025-05-20	471.2300	477.0950	470.890000	475.8200	+0.583%	1,058,518	+25.516%
2025-05-19	469.4100	474.4399	467.780000	473.0600	+1.012%	1,200,022	+26.248%
2025-05-16	466.2100	468.4900	462.660000	468.3200	+0.684%	1,319,203	+27.526%
2025-05-15	458.9700	465.4100	455.031100	465.1400	+3.553%	1,758,661	+28.398%
2025-05-14	460.8400	461.8000	445.060000	449.1800	-2.316%	2,129,688	+32.960%
2025-05-13	472.8100	472.8100	459.135000	459.8300	-2.817%	1,859,414	+29.881%
2025-05-12	473.5000	475.6850	465.775000	473.1600	-0.076%	1,364,863	+26.222%
2025-05-09	475.2700	476.6250	468.080000	473.5200	-0.213%	979,219	+26.126%
2025-05-08	473.0000	479.0000	471.730000	474.5300	+0.681%	1,093,134	+25.857%
2025-05-07	468.4000	474.9000	467.060000	471.3200	+0.664%	1,204,634	+26.714%
2025-05-06	469.7700	471.1600	463.460000	468.2100	-0.710%	1,135,393	+27.556%
2025-05-05	474.0000	474.4900	469.340000	471.5600	-0.262%	1,150,283	+26.650%
2025-05-02	484.7500	491.0700	467.510000	472.8000	-1.030%	2,090,480	+26.318%
2025-05-01	476.0000	479.4500	473.000100	477.7200	-0.006%	986,353	+25.017%
2025-04-30	478.2700	478.6100	471.130000	477.7500	+0.393%	1,095,139	+25.009%
2025-04-29	475.9800	479.3000	473.350100	475.8800	-0.086%	897,221	+25.500%
2025-04-28	479.3100	483.7900	474.290000	476.2900	-0.283%	1,159,942	+25.392%
2025-04-25	469.9850	478.4600	467.900000	477.6400	+2.320%	1,521,687	+25.038%
2025-04-24	465.7700	467.5900	460.160000	466.8100	+0.703%	1,105,038	+27.939%
2025-04-23	467.0000	471.3900	457.653300	463.5500	+0.318%	1,352,902	+28.838%
2025-04-22	458.0500	470.7700	442.350000	462.0800	+0.818%	2,877,958	+29.248%
2025-04-21	459.2600	463.2300	452.790000	458.3300	-1.239%	1,532,920	+30.306%
2025-04-17	461.6400	469.6699	448.390000	464.0800	-2.725%	3,052,804	+28.691%
2025-04-16	477.3300	482.8156	474.530000	477.0800	+1.597%	1,530,125	+25.184%
2025-04-15	474.2700	475.3400	468.000000	469.5800	-1.212%	1,224,466	+27.184%
2025-04-14	472.8000	478.7500	467.594100	475.3400	+0.093%	1,079,637	+25.643%
2025-04-11	464.3300	478.1750	460.320000	474.9000	+2.415%	1,452,289	+25.759%
2025-04-10	460.0000	469.1000	450.380000	463.7000	+0.316%	1,832,891	+28.797%
2025-04-09	439.2450	468.3300	435.380000	462.2400	+4.258%	2,291,550	+29.203%
2025-04-08	448.4350	451.3900	437.430000	443.3600	+2.911%	2,151,484	+34.705%
2025-04-07	422.2000	438.9100	418.880000	430.8200	-0.308%	1,968,379	+38.626%
2025-04-04	450.0000	454.9250	432.130000	432.1500	-4.976%	2,392,742	+38.200%
2025-04-03	453.5100	461.8765	450.800100	454.7800	+0.422%	1,814,160	+31.323%
2025-04-02	446.2200	455.9200	445.010000	452.8700	+0.943%	1,270,320	+31.877%
2025-04-01	448.0000	451.2500	444.480000	448.6400	+0.432%	1,042,421	+33.120%
2025-03-31	441.5650	451.0600	440.740000	446.7100	+1.182%	1,690,178	+33.695%
2025-03-28	442.2300	445.7600	439.560000	441.4900	-0.179%	1,595,839	+35.276%
2025-03-27	446.0300	448.1435	440.220000	442.2800	-0.649%	1,559,606	+35.034%
2025-03-26	444.2800	451.1999	443.000000	445.1700	+0.701%	1,334,725	+34.158%
2025-03-25	436.7700	444.0100	433.000000	442.0700	+1.630%	1,581,143	+35.099%
2025-03-24	425.6300	435.7699	424.300000	434.9800	-1.073%	2,975,917	+37.301%
2025-03-21	478.0900	481.5000	432.510000	439.7000	-5.793%	7,033,378	+35.827%
2025-03-20	469.1600	469.9024	464.210000	466.7400	-0.810%	896,439	+27.958%
2025-03-19	471.2300	475.6900	466.769800	470.5500	+0.271%	1,081,100	+26.922%
2025-03-18	468.1200	471.6250	465.390000	469.2800	+0.357%	851,710	+27.265%
2025-03-17	463.8400	472.2700	462.830000	467.6100	+0.309%	1,028,478	+27.720%
2025-03-14	465.9200	469.0000	461.960000	466.1700	-0.376%	952,404	+28.114%
2025-03-13	460.0500	468.5300	459.860000	467.9300	+1.393%	1,127,118	+27.632%
2025-03-12	465.1400	466.8200	456.000100	461.5000	-1.574%	1,252,399	+29.411%
2025-03-11	476.7100	478.6500	466.540000	468.8800	-2.147%	1,425,865	+27.374%
2025-03-10	475.4600	494.2000	473.700000	479.1700	+1.165%	2,159,755	+24.638%
2025-03-07	458.0000	477.4900	458.000000	473.6500	+2.633%	1,968,988	+26.091%
2025-03-06	461.3200	463.5000	453.410000	461.5000	+0.235%	1,355,727	+29.411%
2025-03-05	451.1300	463.4800	449.370000	460.4200	+2.585%	1,798,606	+29.714%
2025-03-04	450.7800	463.7390	448.490000	448.8200	-0.690%	2,241,278	+33.067%
2025-03-03	452.8700	454.4300	448.830000	451.9400	+0.349%	1,321,617	+32.148%
2025-02-28	447.0000	450.8000	445.030000	450.3700	+0.876%	1,229,873	+32.609%
2025-02-27	442.1900	447.0800	441.450000	446.4600	+1.123%	1,444,521	+33.770%
2025-02-26	445.8300	448.0000	439.340000	441.5000	-1.552%	1,242,684	+35.273%
2025-02-25	441.7500	451.6671	441.000000	448.4600	+1.860%	1,697,486	+33.174%
2025-02-24	442.0000	448.2800	438.540100	440.2700	-0.102%	1,806,471	+35.651%
2025-02-21	436.3900	443.7300	435.670000	440.7200	+1.015%	1,478,595	+35.512%
2025-02-20	429.5800	438.0000	429.310000	436.2900	+0.771%	1,283,475	+36.888%

document.getElementById("c1x4BW").onerror = function(){this.style.display='none';}; .dark-mode .YKHRWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKHRWq{ color: #333333; background-color: white; border: 2px solid #333333; }LMTLockheed Martin Corp.stock NYSE

LMT
Lockheed Martin Corp.
stock NYSE