5 DAY PERFORMANCE
+31.43%
1 MONTH PERFORMANCE
+23.90%
3 MONTH PERFORMANCE
+25.82%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+37.34%
1 YEAR PERFORMANCE
+29.23%
Lockheed Martin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $500.02 | $507.89 (1.57%) | $509.08 | $497.00 | 1.10 M | $116.92 B |
| 10/07/2026 | $509.58 | $499.22 (-2.03%) | $510.34 | $498.73 | 1.08 M | $114.92 B |
| 10/06/2026 | $509.00 | $510.12 (0.22%) | $510.87 | $504.18 | 850.91 K | $117.43 B |
| 10/05/2026 | $506.03 | $506.63 (0.12%) | $507.36 | $501.12 | 1.01 M | $116.63 B |
| 10/02/2026 | $505.79 | $505.41 (-0.08%) | $507.97 | $498.55 | 1.07 M | $116.35 B |
| 10/01/2026 | $508.00 | $505.50 (-0.49%) | $511.69 | $503.53 | 896.32 K | $116.37 B |
| 09/30/2026 | $511.00 | $509.25 (-0.34%) | $513.00 | $503.74 | 1.38 M | $117.23 B |
| 09/29/2026 | $514.99 | $512.21 (-0.54%) | $519.68 | $511.03 | 1.24 M | $117.91 B |
| 09/28/2026 | $519.00 | $518.10 (-0.17%) | $524.27 | $516.10 | 1.08 M | $119.27 B |
| 09/25/2026 | $524.12 | $519.56 (-0.87%) | $528.00 | $516.49 | 1.13 M | $119.60 B |
| 09/24/2026 | $523.76 | $523.70 (-0.01%) | $531.00 | $523.32 | 833.63 K | $120.56 B |
| 09/23/2026 | $524.57 | $524.68 (0.02%) | $534.93 | $523.21 | 1.13 M | $120.78 B |
| 09/22/2026 | $536.87 | $522.34 (-2.71%) | $537.00 | $515.60 | 1.43 M | $120.24 B |
| 09/21/2026 | $532.29 | $535.40 (0.58%) | $537.82 | $530.01 | 967.05 K | $123.25 B |
| 09/18/2026 | $536.98 | $533.38 (-0.67%) | $538.10 | $527.10 | 2.86 M | $122.78 B |
| 09/17/2026 | $539.18 | $538.09 (-0.2%) | $542.61 | $520.42 | 1.34 M | $123.87 B |
| 09/16/2026 | $534.80 | $537.25 (0.46%) | $539.99 | $531.01 | 912.12 K | $123.67 B |
| 09/15/2026 | $532.13 | $533.46 (0.25%) | $537.19 | $525.88 | 919.12 K | $122.80 B |
| 09/14/2026 | $526.60 | $529.38 (0.53%) | $532.34 | $525.42 | 971.36 K | $121.86 B |
| 09/11/2026 | $532.24 | $524.19 (-1.51%) | $533.99 | $521.87 | 987.77 K | $120.67 B |
| 09/10/2026 | $526.01 | $530.12 (0.78%) | $531.00 | $524.09 | 1.15 M | $122.03 B |
| 09/09/2026 | $538.91 | $524.46 (-2.68%) | $543.59 | $524.37 | 1.55 M | $120.73 B |
| 09/08/2026 | $532.00 | $536.15 (0.78%) | $541.59 | $531.37 | 1.69 M | $123.42 B |
| 09/04/2026 | $529.79 | $525.28 (-0.85%) | $533.72 | $524.03 | 946.58 K | $120.92 B |
| 09/03/2026 | $536.00 | $532.95 (-0.57%) | $537.92 | $527.28 | 775.70 K | $122.69 B |
| 09/02/2026 | $545.65 | $531.55 (-2.58%) | $548.00 | $530.15 | 1.24 M | $122.36 B |
| 09/01/2026 | $557.51 | $544.50 (-2.33%) | $564.98 | $541.55 | 1.05 M | $125.34 B |
| 08/31/2026 | $563.73 | $561.23 (-0.44%) | $563.73 | $558.40 | 945.43 K | $129.20 B |
| 08/28/2026 | $567.97 | $563.85 (-0.73%) | $568.42 | $560.72 | 619.91 K | $129.80 B |
| 08/27/2026 | $564.81 | $565.89 (0.19%) | $566.03 | $560.02 | 823.59 K | $130.27 B |
| 08/26/2026 | $559.00 | $565.62 (1.18%) | $569.96 | $556.45 | 844.68 K | $130.21 B |
| 08/25/2026 | $564.14 | $556.52 (-1.35%) | $567.98 | $555.27 | 1.29 M | $128.11 B |
| 08/24/2026 | $563.50 | $564.14 (0.11%) | $567.50 | $558.53 | 1.08 M | $129.87 B |
| 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 |
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.
