5 DAY PERFORMANCE
+31.89%
1 MONTH PERFORMANCE
+23.65%
3 MONTH PERFORMANCE
+7.87%
6 MONTH PERFORMANCE
+37.52%
YEAR-TO-DATE PERFORMANCE
+37.34%
1 YEAR PERFORMANCE
+44.85%
Lockheed Martin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $505.25 | $507.40 (0.43%) | $518.24 | $503.90 | 2.96 M | $116.65 B |
| 06/25/2026 | $495.95 | $505.02 (1.83%) | $512.57 | $494.25 | 1.38 M | $116.10 B |
| 06/24/2026 | $502.94 | $491.64 (-2.25%) | $503.34 | $491.49 | 1.29 M | $113.03 B |
| 06/23/2026 | $498.83 | $503.67 (0.97%) | $504.30 | $496.53 | 827.50 K | $115.79 B |
| 06/22/2026 | $508.50 | $493.60 (-2.93%) | $510.00 | $490.05 | 1.70 M | $113.48 B |
| 06/18/2026 | $535.56 | $510.95 (-4.6%) | $536.90 | $505.18 | 3.98 M | $117.47 B |
| 06/17/2026 | $530.25 | $532.32 (0.39%) | $539.47 | $528.90 | 1.14 M | $122.38 B |
| 06/16/2026 | $531.26 | $535.95 (0.88%) | $538.50 | $527.01 | 848.11 K | $123.21 B |
| 06/15/2026 | $535.42 | $530.36 (-0.95%) | $535.80 | $528.59 | 1.20 M | $121.93 B |
| 06/12/2026 | $547.00 | $540.33 (-1.22%) | $550.86 | $538.31 | 1.03 M | $124.22 B |
| 06/11/2026 | $528.62 | $548.68 (3.79%) | $550.99 | $528.26 | 1.38 M | $126.14 B |
| 06/10/2026 | $534.25 | $525.02 (-1.73%) | $535.20 | $524.81 | 934.30 K | $120.70 B |
| 06/09/2026 | $519.00 | $530.13 (2.14%) | $530.18 | $518.87 | 1.02 M | $121.88 B |
| 06/08/2026 | $523.00 | $520.07 (-0.56%) | $527.11 | $516.85 | 847.80 K | $119.56 B |
| 06/05/2026 | $520.00 | $523.76 (0.72%) | $528.01 | $519.95 | 903.14 K | $120.41 B |
| 06/04/2026 | $517.74 | $519.05 (0.25%) | $522.70 | $514.14 | 851.30 K | $119.33 B |
| 06/03/2026 | $512.25 | $512.03 (-0.04%) | $524.54 | $510.54 | 1.04 M | $117.72 B |
| 06/02/2026 | $514.50 | $513.43 (-0.21%) | $516.71 | $510.10 | 1.08 M | $118.04 B |
| 06/01/2026 | $523.98 | $516.50 (-1.43%) | $525.99 | $515.88 | 1.37 M | $118.74 B |
| 05/29/2026 | $536.24 | $530.45 (-1.08%) | $537.25 | $527.95 | 2.25 M | $121.95 B |
| 05/28/2026 | $534.16 | $537.21 (0.57%) | $541.21 | $531.14 | 1.14 M | $123.50 B |
| 05/27/2026 | $531.98 | $531.14 (-0.16%) | $533.57 | $524.25 | 1.05 M | $122.11 B |
| 05/26/2026 | $536.00 | $532.90 (-0.58%) | $536.02 | $529.00 | 1.35 M | $122.51 B |
| 05/22/2026 | $524.86 | $533.24 (1.6%) | $534.27 | $524.00 | 1.05 M | $122.59 B |
| 05/21/2026 | $523.24 | $522.79 (-0.09%) | $529.48 | $517.02 | 1.64 M | $120.19 B |
| 05/20/2026 | $526.63 | $522.59 (-0.77%) | $526.85 | $517.00 | 1.02 M | $120.14 B |
| 05/19/2026 | $527.51 | $526.63 (-0.17%) | $530.26 | $523.48 | 1.11 M | $121.07 B |
| 05/18/2026 | $517.81 | $528.31 (2.03%) | $528.39 | $512.76 | 1.38 M | $121.46 B |
| 05/15/2026 | $521.36 | $516.01 (-1.03%) | $524.93 | $514.73 | 1.30 M | $118.63 B |
| 05/14/2026 | $520.74 | $520.41 (-0.06%) | $521.43 | $515.25 | 856.60 K | $119.64 B |
| 05/13/2026 | $517.47 | $519.94 (0.48%) | $520.87 | $510.79 | 824.65 K | $119.53 B |
| 05/12/2026 | $512.50 | $521.00 (1.66%) | $522.51 | $512.50 | 1.16 M | $119.78 B |
| 05/11/2026 | $505.00 | $512.25 (1.44%) | $515.63 | $502.45 | 1.36 M | $117.77 B |
| 05/08/2026 | $508.59 | $506.51 (-0.41%) | $512.00 | $504.50 | 1.29 M | $116.45 B |
| 05/07/2026 | $515.03 | $512.41 (-0.51%) | $515.50 | $503.03 | 2.06 M | $117.80 B |
| 05/06/2026 | $508.95 | $514.26 (1.04%) | $514.47 | $500.31 | 1.59 M | $118.23 B |
| 05/05/2026 | $520.00 | $508.93 (-2.13%) | $520.00 | $507.49 | 1.37 M | $117.00 B |
| 05/04/2026 | $513.41 | $518.15 (0.92%) | $524.50 | $512.00 | 1.37 M | $119.12 B |
| 05/01/2026 | $517.95 | $512.77 (-1%) | $519.58 | $512.12 | 1.40 M | $117.89 B |
| 04/30/2026 | $511.08 | $517.97 (1.35%) | $518.23 | $507.90 | 1.59 M | $119.08 B |
| 04/29/2026 | $513.97 | $509.81 (-0.81%) | $516.00 | $501.95 | 1.62 M | $117.21 B |
| 04/28/2026 | $518.44 | $512.29 (-1.19%) | $518.68 | $507.56 | 1.46 M | $117.78 B |
| 04/27/2026 | $514.05 | $513.27 (-0.15%) | $527.66 | $511.91 | 2.11 M | $118.00 B |
| 04/24/2026 | $525.00 | $513.45 (-2.2%) | $526.80 | $503.60 | 3.09 M | $118.04 B |
| 04/23/2026 | $533.91 | $529.79 (-0.77%) | $538.81 | $522.26 | 3.21 M | $121.80 B |
| 04/22/2026 | $575.88 | $555.43 (-3.55%) | $576.07 | $550.19 | 2.29 M | $127.69 B |
| 04/21/2026 | $580.29 | $571.95 (-1.44%) | $580.98 | $568.84 | 1.60 M | $131.49 B |
| 04/20/2026 | $593.60 | $581.28 (-2.08%) | $598.00 | $578.23 | 1.72 M | $133.64 B |
| 04/17/2026 | $604.33 | $592.19 (-2.01%) | $609.38 | $588.41 | 1.70 M | $136.14 B |
| 04/16/2026 | $610.71 | $607.49 (-0.53%) | $613.00 | $601.41 | 853.84 K | $139.66 B |
| 04/15/2026 | $611.00 | $611.10 (0.02%) | $615.59 | $607.34 | 879.31 K | $140.49 B |
| 04/14/2026 | $617.00 | $611.58 (-0.88%) | $617.00 | $609.06 | 905.71 K | $140.60 B |
| 04/13/2026 | $617.87 | $619.69 (0.29%) | $622.51 | $615.01 | 678.73 K | $142.47 B |
| 04/10/2026 | $619.28 | $613.72 (-0.9%) | $621.70 | $607.16 | 874.04 K | $141.09 B |
| 04/09/2026 | $627.99 | $623.87 (-0.66%) | $636.88 | $623.09 | 911.10 K | $143.43 B |
| 04/08/2026 | $612.27 | $628.50 (2.65%) | $630.67 | $605.50 | 1.28 M | $144.49 B |
| 04/07/2026 | $635.60 | $627.70 (-1.24%) | $636.80 | $625.82 | 732.12 K | $144.31 B |
| 04/06/2026 | $623.11 | $637.90 (2.37%) | $637.92 | $621.37 | 1.13 M | $146.65 B |
| 04/02/2026 | $616.70 | $622.79 (0.99%) | $626.51 | $616.01 | 1.12 M | $143.18 B |
| 04/01/2026 | $608.82 | $617.64 (1.45%) | $619.10 | $606.11 | 1.12 M | $142.00 B |
| 03/31/2026 | $604.50 | $604.39 (-0.02%) | $610.00 | $598.70 | 1.33 M | $138.95 B |
| 03/30/2026 | $621.03 | $598.57 (-3.62%) | $623.32 | $593.88 | 1.85 M | $137.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
