LMT
Lockheed Martin (LMT)
NYSE
$522.30+$1.62 (+0.31%)
Price as of Jul 14, 2026 12:39 PM EDT
  • $120.0B
    Market Cap
  • 12.91%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -3.64%
    Low Price$491.64
    High Price$545.91
  • 3 Months
    -15.43%
    Low Price$491.64
    High Price$611.10
  • 1 Year
    +12.91%
    Low Price$410.74
    High Price$676.70
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
525.01
527.45
517.26
520.68
-0.49%
714,612
07/10/2026
516.42
524.00
513.81
523.22
+0.96%
662,789
07/09/2026
522.50
525.01
515.55
518.26
-1.84%
989,604
07/08/2026
537.63
537.63
525.35
527.96
-1.39%
927,702
07/07/2026
546.00
547.47
531.77
535.38
-0.49%
847,564
07/06/2026
545.00
545.91
535.17
538.00
-1.45%
937,945
07/02/2026
529.00
545.99
529.00
545.91
+4.62%
1,407,932
07/01/2026
517.00
524.24
514.35
521.82
+2.43%
1,277,840
06/30/2026
504.00
509.46
498.30
509.46
+1.47%
1,157,175
06/29/2026
508.50
510.14
501.75
502.07
-1.05%
997,481
06/26/2026
505.25
518.24
503.90
507.40
+0.47%
3,672,392
06/25/2026
495.95
512.57
494.25
505.02
+2.72%
1,378,502
06/24/2026
502.94
503.34
491.49
491.64
-2.39%
1,288,533
06/23/2026
498.83
504.30
496.53
503.67
+2.04%
831,770
06/22/2026
508.50
510.00
490.05
493.60
-3.40%
1,704,873
06/18/2026
535.56
536.90
505.18
510.95
-4.01%
3,978,771
06/17/2026
530.25
539.47
528.90
532.32
-0.68%
1,142,511
06/16/2026
531.26
538.50
527.01
535.95
+1.05%
848,103
06/15/2026
535.42
535.80
528.59
530.36
-1.85%
1,197,429
06/12/2026
547.00
550.86
538.31
540.33
-1.52%
1,029,330
06/11/2026
528.62
550.99
528.26
548.68
+4.51%
1,376,752
06/10/2026
534.25
535.20
524.81
525.02
-0.96%
934,205
06/09/2026
519.00
530.18
518.87
530.13
+1.93%
1,020,647
06/08/2026
523.00
527.11
516.85
520.07
-0.70%
957,788
06/05/2026
520.00
528.01
519.95
523.76
+0.91%
903,002
06/04/2026
517.74
522.70
514.14
519.05
+1.37%
850,773
06/03/2026
512.25
524.54
510.54
512.03
-0.27%
1,043,677
06/02/2026
514.50
516.71
510.10
513.43
-0.59%
1,079,082
06/01/2026
523.98
525.99
515.88
516.50
-1.99%
1,374,594
06/01/2026
$3.45 Dividend
05/29/2026
532.75
533.76
524.52
527.00
-1.26%
2,248,440
05/28/2026
530.69
537.69
527.69
533.72
+1.14%
1,138,728
05/27/2026
528.52
530.10
520.84
527.69
-0.33%
1,046,081
05/26/2026
532.51
532.53
525.56
529.43
-0.06%
1,347,216
05/22/2026
521.45
530.80
520.59
529.77
+2.00%
1,051,611
05/21/2026
519.84
526.04
513.66
519.39
+0.04%
1,637,041
05/20/2026
523.20
523.42
513.64
519.19
-0.77%
1,018,784
05/19/2026
524.07
526.81
520.08
523.20
-0.32%
1,107,057
05/18/2026
514.44
524.95
509.43
524.87
+2.38%
1,381,988
05/15/2026
517.97
521.52
511.38
512.65
-0.85%
1,299,197
05/14/2026
517.35
518.04
511.90
517.03
+0.09%
856,577
05/13/2026
514.10
517.48
507.46
516.56
-0.20%
824,626
05/12/2026
509.17
519.11
509.17
517.61
+1.71%
1,162,714
05/11/2026
501.72
512.28
499.18
508.92
+1.13%
1,363,742
05/08/2026
505.28
508.67
501.22
503.22
-1.15%
1,293,823
05/07/2026
511.68
512.15
499.76
509.08
-0.36%
2,056,298
05/06/2026
505.63
511.12
497.06
510.92
+1.05%
1,590,383
05/05/2026
516.62
516.62
504.19
505.62
-1.78%
1,365,225
05/04/2026
510.07
521.09
508.67
514.78
+1.05%
1,370,983
05/01/2026
514.58
516.20
508.79
509.43
-1.00%
1,403,285
04/30/2026
507.76
514.86
504.60
514.60
+1.60%
1,588,436
04/29/2026
510.63
512.64
498.68
506.49
-0.48%
1,619,221
04/28/2026
515.07
515.31
504.26
508.96
-0.21%
1,456,060
04/27/2026
510.71
524.23
508.58
510.01
-0.02%
2,111,364
04/24/2026
521.59
523.37
500.32
510.11
-3.08%
3,089,158
04/23/2026
530.44
535.31
518.86
526.34
-4.62%
3,212,539
04/23/2026
$6.44 Earnings
04/22/2026
572.13
572.32
546.61
551.82
-2.89%
2,289,028
04/21/2026
576.52
577.20
565.14
568.23
-1.61%
1,603,346
04/20/2026
589.74
594.11
574.47
577.50
-1.84%
1,723,131
04/17/2026
600.40
605.42
584.58
588.34
-2.52%
1,701,585
04/16/2026
606.74
609.01
597.50
603.54
-0.59%
853,841
04/15/2026
607.03
611.59
603.39
607.13
-0.08%
879,314
04/14/2026
612.99
612.99
605.10
607.60
-1.31%
905,708
04/13/2026
613.85
618.46
611.01
615.66
+0.97%
678,707
04/10/2026
615.25
617.66
603.21
609.73
-1.63%
873,893
04/09/2026
623.91
632.74
619.04
619.81
-0.74%
910,905
04/08/2026
608.29
626.57
601.56
624.41
+0.13%
1,283,649
04/07/2026
631.47
632.66
621.75
623.62
-1.60%
732,124
04/06/2026
619.06
633.77
617.32
633.75
+2.43%
1,128,782
04/02/2026
612.69
622.44
612.00
618.74
+0.83%
1,116,763
04/01/2026
604.86
615.07
602.17
613.62
+2.19%
1,118,050
03/31/2026
600.57
606.03
594.81
600.46
+0.97%
1,327,800
03/30/2026
616.99
619.27
590.02
594.68
-2.80%
1,849,318
03/27/2026
621.63
627.34
609.66
611.83
-1.83%
1,061,125
03/26/2026
615.77
628.80
615.77
623.25
+0.50%
1,262,434
03/25/2026
608.52
622.85
608.44
620.14
+2.30%
1,190,275
03/24/2026
608.96
611.30
601.07
606.20
-0.99%
1,078,188
03/23/2026
624.98
625.56
606.66
612.24
-1.78%
1,386,641
03/20/2026
631.72
634.36
618.32
623.35
-1.58%
6,511,244
03/19/2026
634.90
635.84
619.69
633.36
-0.74%
1,540,841
03/18/2026
636.94
641.65
632.31
638.10
+0.94%
1,026,183
03/17/2026
640.77
640.80
628.67
632.19
-1.37%
1,389,061
03/16/2026
641.03
647.31
634.84
641.00
-0.12%
1,180,980
03/13/2026
648.43
655.71
636.33
641.80
-1.05%
1,071,344
03/12/2026
647.71
656.70
642.42
648.58
+0.52%
1,411,169
03/11/2026
641.12
652.73
639.94
645.25
-0.27%
1,365,219
03/10/2026
653.67
655.60
642.00
646.98
-1.95%
1,653,018
03/09/2026
671.19
671.68
653.07
659.83
-1.13%
2,369,743
03/06/2026
657.35
668.48
652.13
667.40
+2.56%
1,895,091
03/05/2026
657.79
658.69
643.02
650.74
-1.43%
1,721,536
03/04/2026
665.64
666.64
648.30
660.16
-0.50%
1,650,894
03/03/2026
677.56
682.01
653.28
663.48
-1.31%
2,142,139
03/02/2026
681.04
687.50
659.69
672.30
+3.37%
3,246,470
03/02/2026
$3.45 Dividend
02/27/2026
640.50
654.71
639.52
650.37
+2.56%
2,599,949
02/26/2026
638.89
639.92
630.56
634.12
-0.91%
1,269,242
02/25/2026
654.68
655.78
626.61
639.92
-2.55%
1,664,449
02/24/2026
650.58
661.26
644.93
656.65
+0.58%
1,361,463
02/23/2026
647.94
655.50
646.03
652.88
+0.36%
1,196,310