5 DAY PERFORMANCE
+31.15%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+45.72%
YEAR-TO-DATE PERFORMANCE
+37.34%
1 YEAR PERFORMANCE
+44.46%
Lockheed Martin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $517.47 | $519.94 (0.48%) | $520.84 | $510.79 | 808.14 K | $119.27 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 | $136.74 B |
| 04/16/2026 | $610.71 | $607.49 (-0.53%) | $613.00 | $601.41 | 853.84 K | $140.27 B |
| 04/15/2026 | $611.00 | $611.10 (0.02%) | $615.59 | $607.34 | 879.31 K | $141.10 B |
| 04/14/2026 | $617.00 | $611.58 (-0.88%) | $617.00 | $609.06 | 905.71 K | $141.21 B |
| 04/13/2026 | $617.87 | $619.69 (0.29%) | $622.51 | $615.01 | 678.73 K | $143.09 B |
| 04/10/2026 | $619.28 | $613.72 (-0.9%) | $621.70 | $607.16 | 874.04 K | $141.71 B |
| 04/09/2026 | $627.99 | $623.87 (-0.66%) | $636.88 | $623.09 | 911.10 K | $144.05 B |
| 04/08/2026 | $612.27 | $628.50 (2.65%) | $630.67 | $605.50 | 1.28 M | $145.12 B |
| 04/07/2026 | $635.60 | $627.70 (-1.24%) | $636.80 | $625.82 | 732.12 K | $144.94 B |
| 04/06/2026 | $623.11 | $637.90 (2.37%) | $637.92 | $621.37 | 1.13 M | $147.29 B |
| 04/02/2026 | $616.70 | $622.79 (0.99%) | $626.51 | $616.01 | 1.12 M | $143.80 B |
| 04/01/2026 | $608.82 | $617.64 (1.45%) | $619.10 | $606.11 | 1.12 M | $142.61 B |
| 03/31/2026 | $604.50 | $604.39 (-0.02%) | $610.00 | $598.70 | 1.33 M | $139.55 B |
| 03/30/2026 | $621.03 | $598.57 (-3.62%) | $623.32 | $593.88 | 1.85 M | $138.21 B |
| 03/27/2026 | $625.70 | $615.84 (-1.58%) | $631.45 | $613.66 | 1.06 M | $142.20 B |
| 03/26/2026 | $619.80 | $627.33 (1.21%) | $632.92 | $619.80 | 1.26 M | $144.85 B |
| 03/25/2026 | $612.50 | $624.20 (1.91%) | $626.93 | $612.42 | 1.19 M | $144.13 B |
| 03/24/2026 | $612.95 | $610.17 (-0.45%) | $615.30 | $605.00 | 1.08 M | $140.89 B |
| 03/23/2026 | $629.07 | $616.25 (-2.04%) | $629.66 | $610.63 | 1.39 M | $142.29 B |
| 03/20/2026 | $635.86 | $627.43 (-1.33%) | $638.51 | $622.37 | 6.51 M | $144.87 B |
| 03/19/2026 | $639.06 | $637.51 (-0.24%) | $640.00 | $623.75 | 1.54 M | $147.20 B |
| 03/18/2026 | $641.11 | $642.28 (0.18%) | $645.85 | $636.45 | 1.03 M | $148.30 B |
| 03/17/2026 | $644.96 | $636.33 (-1.34%) | $645.00 | $632.79 | 1.39 M | $146.93 B |
| 03/16/2026 | $645.23 | $645.20 (-0%) | $651.55 | $639.00 | 1.18 M | $148.98 B |
| 03/13/2026 | $652.67 | $646.00 (-1.02%) | $660.00 | $640.50 | 1.07 M | $149.16 B |
| 03/12/2026 | $651.95 | $652.83 (0.13%) | $661.00 | $646.63 | 1.41 M | $150.74 B |
| 03/11/2026 | $645.32 | $649.47 (0.64%) | $657.00 | $644.13 | 1.37 M | $149.96 B |
| 03/10/2026 | $657.95 | $651.22 (-1.02%) | $659.89 | $646.20 | 1.65 M | $150.37 B |
| 03/09/2026 | $675.58 | $664.15 (-1.69%) | $676.08 | $657.35 | 2.37 M | $153.35 B |
| 03/06/2026 | $661.65 | $671.77 (1.53%) | $672.86 | $656.40 | 1.90 M | $155.11 B |
| 03/05/2026 | $662.10 | $655.00 (-1.07%) | $663.00 | $647.23 | 1.72 M | $151.24 B |
| 03/04/2026 | $670.00 | $664.48 (-0.82%) | $671.00 | $652.54 | 1.65 M | $153.43 B |
| 03/03/2026 | $682.00 | $667.82 (-2.08%) | $686.47 | $657.56 | 2.14 M | $154.20 B |
| 03/02/2026 | $685.50 | $676.70 (-1.28%) | $692.00 | $664.01 | 3.25 M | $156.25 B |
| 02/27/2026 | $648.09 | $658.08 (1.54%) | $662.47 | $647.10 | 2.60 M | $151.95 B |
| 02/26/2026 | $646.46 | $641.63 (-0.75%) | $647.50 | $638.03 | 1.27 M | $148.15 B |
| 02/25/2026 | $662.44 | $647.50 (-2.26%) | $663.55 | $634.04 | 1.66 M | $149.51 B |
| 02/24/2026 | $658.29 | $664.43 (0.93%) | $669.10 | $652.57 | 1.36 M | $153.42 B |
| 02/23/2026 | $655.62 | $660.62 (0.76%) | $663.27 | $653.69 | 1.20 M | $152.54 B |
| 02/20/2026 | $666.77 | $658.26 (-1.28%) | $668.25 | $648.41 | 1.45 M | $151.99 B |
| 02/19/2026 | $656.50 | $666.51 (1.52%) | $669.75 | $655.50 | 1.37 M | $153.90 B |
| 02/18/2026 | $657.17 | $649.81 (-1.12%) | $660.55 | $647.19 | 1.35 M | $150.04 B |
| 02/17/2026 | $653.00 | $649.58 (-0.52%) | $656.22 | $642.00 | 1.17 M | $149.99 B |
| 02/13/2026 | $639.00 | $652.58 (2.13%) | $656.34 | $639.00 | 1.49 M | $150.68 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.
