5 DAY PERFORMANCE
+12.75%
1 MONTH PERFORMANCE
+14.02%
3 MONTH PERFORMANCE
+24.57%
6 MONTH PERFORMANCE
-0.02%
YEAR-TO-DATE PERFORMANCE
+37.34%
1 YEAR PERFORMANCE
+48.87%
Lockheed Martin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $571.48 | $563.57 (-1.38%) | $572.95 | $563.07 | 1.10 M | $129.73 B |
| 08/20/2026 | $586.67 | $571.48 (-2.59%) | $591.68 | $569.54 | 1.56 M | $131.55 B |
| 08/19/2026 | $605.00 | $589.15 (-2.62%) | $606.07 | $589.04 | 1.01 M | $135.62 B |
| 08/18/2026 | $600.07 | $607.17 (1.18%) | $612.75 | $600.07 | 1.02 M | $139.77 B |
| 08/17/2026 | $605.50 | $593.74 (-1.94%) | $607.03 | $593.56 | 880.69 K | $136.68 B |
| 08/14/2026 | $603.00 | $608.68 (0.94%) | $609.24 | $599.11 | 862.63 K | $140.12 B |
| 08/13/2026 | $609.78 | $598.01 (-1.93%) | $609.78 | $596.48 | 798.42 K | $137.66 B |
| 08/12/2026 | $595.49 | $606.72 (1.89%) | $610.36 | $588.01 | 1.04 M | $139.67 B |
| 08/11/2026 | $600.31 | $597.77 (-0.42%) | $602.75 | $592.89 | 924.97 K | $137.61 B |
| 08/10/2026 | $591.77 | $603.16 (1.92%) | $606.65 | $589.72 | 1.19 M | $138.85 B |
| 08/07/2026 | $581.11 | $587.95 (1.18%) | $588.39 | $577.00 | 749.60 K | $135.35 B |
| 08/06/2026 | $584.31 | $582.85 (-0.25%) | $588.49 | $577.81 | 738.80 K | $134.17 B |
| 08/05/2026 | $593.00 | $577.60 (-2.6%) | $593.69 | $577.13 | 954.71 K | $132.96 B |
| 08/04/2026 | $587.19 | $589.33 (0.36%) | $592.50 | $578.30 | 1.18 M | $135.66 B |
| 08/03/2026 | $583.50 | $586.29 (0.48%) | $589.41 | $579.03 | 1.24 M | $134.96 B |
| 07/31/2026 | $574.11 | $582.74 (1.5%) | $583.89 | $570.89 | 1.42 M | $134.15 B |
| 07/30/2026 | $565.76 | $574.11 (1.48%) | $574.76 | $556.55 | 1.51 M | $132.16 B |
| 07/29/2026 | $585.00 | $569.20 (-2.7%) | $587.00 | $568.74 | 1.61 M | $131.03 B |
| 07/28/2026 | $589.00 | $581.31 (-1.31%) | $593.77 | $576.73 | 1.28 M | $133.82 B |
| 07/27/2026 | $581.88 | $580.00 (-0.32%) | $587.99 | $578.00 | 1.08 M | $133.52 B |
| 07/24/2026 | $568.59 | $582.60 (2.46%) | $588.41 | $568.59 | 1.74 M | $134.11 B |
| 07/23/2026 | $545.00 | $568.59 (4.33%) | $576.00 | $545.00 | 3.28 M | $130.89 B |
| 07/22/2026 | $515.79 | $514.36 (-0.28%) | $521.00 | $512.00 | 1.14 M | $118.41 B |
| 07/21/2026 | $501.00 | $507.09 (1.22%) | $507.75 | $487.15 | 1.32 M | $116.73 B |
| 07/20/2026 | $510.63 | $509.54 (-0.21%) | $515.84 | $507.74 | 998.40 K | $117.30 B |
| 07/17/2026 | $519.00 | $508.77 (-1.97%) | $527.33 | $507.68 | 1.27 M | $116.97 B |
| 07/16/2026 | $515.00 | $513.52 (-0.29%) | $520.13 | $511.31 | 758.10 K | $118.06 B |
| 07/15/2026 | $514.83 | $514.46 (-0.07%) | $520.68 | $512.78 | 816.50 K | $118.27 B |
| 07/14/2026 | $518.36 | $514.99 (-0.65%) | $526.26 | $514.87 | 698.50 K | $118.40 B |
| 07/13/2026 | $525.01 | $520.68 (-0.82%) | $527.45 | $517.26 | 714.61 K | $119.70 B |
| 07/10/2026 | $516.42 | $523.22 (1.32%) | $524.00 | $513.81 | 662.80 K | $120.29 B |
| 07/09/2026 | $522.50 | $518.26 (-0.81%) | $525.01 | $515.55 | 989.60 K | $119.15 B |
| 07/08/2026 | $537.63 | $527.96 (-1.8%) | $537.63 | $525.35 | 927.70 K | $121.38 B |
| 07/07/2026 | $546.00 | $535.38 (-1.95%) | $547.47 | $531.77 | 847.60 K | $123.08 B |
| 07/06/2026 | $545.00 | $538.00 (-1.28%) | $545.91 | $535.17 | 937.94 K | $123.69 B |
| 07/02/2026 | $529.00 | $545.91 (3.2%) | $545.99 | $529.00 | 1.40 M | $125.50 B |
| 07/01/2026 | $517.00 | $521.82 (0.93%) | $524.24 | $514.35 | 1.28 M | $119.97 B |
| 06/30/2026 | $504.00 | $509.46 (1.08%) | $509.46 | $498.30 | 1.16 M | $117.12 B |
| 06/29/2026 | $508.50 | $502.07 (-1.26%) | $510.14 | $501.75 | 997.50 K | $115.43 B |
| 06/26/2026 | $505.25 | $507.40 (0.43%) | $518.24 | $503.90 | 3.67 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 |
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.
