LMT
Lockheed Martin (LMT)
NYSE
$564.29+$0.71 (+0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $131.9B
    Market Cap
  • 29.71%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +11.14%
    Low Price$563.57
    High Price$608.68
  • 3 Months
    +8.51%
    Low Price$491.64
    High Price$608.68
  • 1 Year
    +29.71%
    Low Price$434.05
    High Price$672.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
571.48
572.95
563.07
563.57
-1.38%
1,100,117
08/20/2026
586.67
591.68
569.54
571.48
-3.00%
1,555,028
08/19/2026
605.00
606.07
589.04
589.15
-2.97%
1,006,499
08/18/2026
600.07
612.75
600.07
607.17
+2.26%
1,024,054
08/17/2026
605.50
607.03
593.56
593.74
-2.45%
880,720
08/14/2026
603.00
609.24
599.11
608.68
+1.78%
862,626
08/13/2026
609.78
609.78
596.48
598.01
-1.44%
798,419
08/12/2026
595.49
610.36
588.01
606.72
+1.50%
1,036,835
08/11/2026
600.31
602.75
592.89
597.77
-0.89%
925,088
08/10/2026
591.77
606.65
589.72
603.16
+2.59%
1,185,823
08/07/2026
581.11
588.39
577.00
587.95
+0.88%
749,588
08/06/2026
584.31
588.49
577.81
582.85
+0.91%
738,800
08/05/2026
593.00
593.69
577.13
577.60
-1.99%
954,373
08/04/2026
587.19
592.50
578.30
589.33
+0.52%
1,181,221
08/03/2026
583.50
589.41
579.03
586.29
+0.61%
1,236,805
07/31/2026
574.11
583.89
570.89
582.74
+1.50%
1,424,690
07/30/2026
565.76
574.76
556.55
574.11
+0.86%
1,514,621
07/29/2026
585.00
587.00
568.74
569.20
-2.08%
1,606,539
07/28/2026
589.00
593.77
576.73
581.31
+0.23%
1,274,694
07/27/2026
581.88
587.99
578.00
580.00
-0.45%
1,083,088
07/24/2026
568.59
588.41
568.59
582.60
+2.46%
1,738,880
07/23/2026
545.00
576.00
545.00
568.59
+10.54%
3,275,487
07/23/2026
$7.94 Earnings
07/22/2026
515.79
521.00
512.00
514.36
+1.43%
1,141,924
07/21/2026
501.00
507.75
487.15
507.09
-0.48%
1,316,428
07/20/2026
510.63
515.84
507.74
509.54
+0.15%
998,872
07/17/2026
519.00
527.33
507.68
508.77
-0.92%
1,274,478
07/16/2026
515.00
520.13
511.31
513.52
-0.18%
758,105
07/15/2026
514.83
520.68
512.78
514.46
-0.10%
816,488
07/14/2026
518.36
526.26
514.87
514.99
-1.09%
698,467
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