LMT
Lockheed Martin (LMT)
NYSE
$524.55+$0.36 (+0.07%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $121.0B
    Market Cap
  • 14.09%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -11.77%
    Low Price$524.19
    High Price$604.94
  • 3 Months
    -3.87%
    Low Price$488.62
    High Price$604.94
  • 1 Year
    +14.09%
    Low Price$431.38
    High Price$668.17
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
532.24
533.99
521.87
524.19
-1.12%
987,779
09/10/2026
526.01
531.00
524.09
530.12
+1.08%
1,143,735
09/09/2026
538.91
543.59
524.37
524.46
-2.18%
1,548,885
09/08/2026
532.00
541.59
531.37
536.15
+2.07%
1,692,224
09/04/2026
529.79
533.72
524.03
525.28
-1.44%
946,583
09/03/2026
536.00
537.92
527.28
532.95
+0.26%
776,321
09/02/2026
545.65
548.00
530.15
531.55
-2.38%
1,238,413
09/01/2026
557.51
564.98
541.55
544.50
-2.38%
1,046,016
09/01/2026
$3.45 Dividend
08/31/2026
560.26
560.26
554.97
557.78
-0.46%
945,430
08/28/2026
564.48
564.93
557.27
560.38
-0.36%
619,907
08/27/2026
561.34
562.55
556.58
562.41
+0.05%
823,594
08/26/2026
555.56
566.46
553.03
562.14
+1.64%
844,677
08/25/2026
560.67
564.49
551.85
553.10
-1.35%
1,290,803
08/24/2026
560.04
564.01
555.10
560.67
+0.10%
1,081,706
08/21/2026
567.97
569.43
559.61
560.11
-1.38%
1,100,117
08/20/2026
583.06
588.04
566.04
567.97
-3.00%
1,555,028
08/19/2026
601.28
602.34
585.42
585.53
-2.97%
1,006,499
08/18/2026
596.38
608.98
596.38
603.44
+2.26%
1,024,054
08/17/2026
601.78
603.30
589.91
590.09
-2.45%
880,720
08/14/2026
599.29
605.49
595.43
604.94
+1.78%
862,626
08/13/2026
606.03
606.03
592.81
594.33
-1.44%
798,419
08/12/2026
591.82
606.61
584.40
602.99
+1.50%
1,036,835
08/11/2026
596.62
599.04
589.25
594.10
-0.89%
925,088
08/10/2026
588.13
602.92
586.09
599.45
+2.59%
1,185,823
08/07/2026
577.54
584.77
573.45
584.34
+0.88%
749,588
08/06/2026
580.72
584.87
574.26
579.27
+0.91%
738,800
08/05/2026
589.35
590.04
573.58
574.05
-1.99%
954,373
08/04/2026
583.58
588.86
574.75
585.71
+0.52%
1,181,221
08/03/2026
579.91
585.79
575.47
582.69
+0.61%
1,236,805
07/31/2026
570.58
580.30
567.38
579.16
+1.50%
1,424,690
07/30/2026
562.28
571.23
553.13
570.58
+0.86%
1,514,621
07/29/2026
581.40
583.39
565.24
565.70
-2.08%
1,606,539
07/28/2026
585.38
590.12
573.19
577.74
+0.23%
1,274,694
07/27/2026
578.30
584.38
574.45
576.43
-0.45%
1,083,088
07/24/2026
565.09
584.79
565.09
579.02
+2.46%
1,738,880
07/23/2026
541.65
572.46
541.65
565.09
+10.54%
3,275,487
07/23/2026
$7.94 Earnings
07/22/2026
512.62
517.80
508.85
511.20
+1.43%
1,141,924
07/21/2026
497.92
504.63
484.16
503.97
-0.48%
1,316,428
07/20/2026
507.49
512.67
504.62
506.41
+0.15%
998,872
07/17/2026
515.81
524.09
504.56
505.64
-0.92%
1,274,478
07/16/2026
511.83
516.93
508.17
510.36
-0.18%
758,105
07/15/2026
511.67
517.48
509.63
511.30
-0.10%
816,488
07/14/2026
515.17
523.03
511.70
511.82
-1.09%
698,467
07/13/2026
521.78
524.21
514.08
517.48
-0.49%
714,612
07/10/2026
513.25
520.78
510.65
520.00
+0.96%
662,789
07/09/2026
519.29
521.78
512.38
515.07
-1.84%
989,604
07/08/2026
534.33
534.33
522.12
524.71
-1.39%
927,702
07/07/2026
542.64
544.10
528.50
532.09
-0.49%
847,564
07/06/2026
541.65
542.55
531.88
534.69
-1.45%
937,945
07/02/2026
525.75
542.63
525.75
542.55
+4.62%
1,407,932
07/01/2026
513.82
521.02
511.18
518.61
+2.43%
1,277,840
06/30/2026
500.90
506.33
495.24
506.33
+1.47%
1,157,175
06/29/2026
505.37
507.00
498.67
498.98
-1.05%
997,481
06/26/2026
502.14
515.05
500.80
504.28
+0.47%
3,672,392
06/25/2026
492.90
509.42
491.21
501.92
+2.72%
1,378,502
06/24/2026
499.84
500.25
488.47
488.62
-2.39%
1,288,533
06/23/2026
495.76
501.20
493.48
500.57
+2.04%
831,770
06/22/2026
505.37
506.86
487.04
490.57
-3.40%
1,704,873
06/18/2026
532.27
533.60
502.07
507.81
-4.01%
3,978,771
06/17/2026
526.99
536.15
525.65
529.05
-0.68%
1,142,511
06/16/2026
527.99
535.19
523.77
532.66
+1.05%
848,103
06/15/2026
532.13
532.51
525.34
527.10
-1.85%
1,197,429
06/12/2026
543.64
547.48
535.00
537.01
-1.52%
1,029,330
06/11/2026
525.37
547.60
525.01
545.31
+4.51%
1,376,752
06/10/2026
530.97
531.91
521.58
521.79
-0.96%
934,205
06/09/2026
515.81
526.92
515.68
526.87
+1.93%
1,020,647
06/08/2026
519.79
523.87
513.67
516.87
-0.70%
957,788
06/05/2026
516.80
524.76
516.75
520.54
+0.91%
903,002
06/04/2026
514.56
519.49
510.98
515.86
+1.37%
850,773
06/03/2026
509.10
521.32
507.40
508.88
-0.27%
1,043,677
06/02/2026
511.34
513.53
506.96
510.27
-0.59%
1,079,082
06/01/2026
520.76
522.76
512.71
513.32
-1.99%
1,374,594
06/01/2026
$3.45 Dividend
05/29/2026
529.48
530.47
521.29
523.76
-1.26%
2,248,440
05/28/2026
527.42
534.38
524.44
530.44
+1.14%
1,138,728
05/27/2026
525.27
526.84
517.64
524.44
-0.33%
1,046,081
05/26/2026
529.24
529.26
522.33
526.18
-0.06%
1,347,216
05/22/2026
518.24
527.53
517.39
526.52
+2.00%
1,051,611
05/21/2026
516.64
522.80
510.50
516.20
+0.04%
1,637,041
05/20/2026
519.99
520.21
510.48
516.00
-0.77%
1,018,784
05/19/2026
520.85
523.57
516.88
519.99
-0.32%
1,107,057
05/18/2026
511.28
521.73
506.29
521.65
+2.38%
1,381,988
05/15/2026
514.79
518.31
508.24
509.50
-0.85%
1,299,197
05/14/2026
514.17
514.85
508.75
513.85
+0.09%
856,577
05/13/2026
510.94
514.30
504.34
513.38
-0.20%
824,626
05/12/2026
506.04
515.92
506.04
514.43
+1.71%
1,162,714
05/11/2026
498.63
509.13
496.11
505.79
+1.13%
1,363,742
05/08/2026
502.18
505.54
498.14
500.12
-1.15%
1,293,823
05/07/2026
508.53
509.00
496.69
505.95
-0.36%
2,056,298
05/06/2026
502.53
507.98
494.00
507.77
+1.05%
1,590,383
05/05/2026
513.44
513.44
501.09
502.51
-1.78%
1,365,225
05/04/2026
506.94
517.89
505.54
511.62
+1.05%
1,370,983
05/01/2026
511.42
513.03
505.66
506.30
-1.00%
1,403,285
04/30/2026
504.63
511.69
501.49
511.44
+1.60%
1,588,436
04/29/2026
507.49
509.49
495.61
503.38
-0.48%
1,619,221
04/28/2026
511.90
512.14
501.16
505.83
-0.21%
1,456,060
04/27/2026
507.57
521.01
505.45
506.88
-0.02%
2,111,364
04/24/2026
518.38
520.16
497.25
506.97
-3.08%
3,089,158