LMT
Lockheed Martin (LMT)
NYSE
$592.12-$11.97 (-1.98%)
Price as of Nov 13, 2026 1:01 PM EST
  • $139.5B
    Market Cap
  • 35.94%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +18.01%
    Low Price$522.23
    High Price$643.59
  • 3 Months
    +0.18%
    Low Price$499.22
    High Price$643.59
  • 1 Year
    +35.94%
    Low Price$431.38
    High Price$668.17
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
615.97
619.50
600.56
604.09
-0.98%
1,002,314
11/11/2026
597.67
610.08
597.49
610.05
+1.15%
744,304
11/10/2026
587.11
605.81
587.11
603.12
+2.54%
911,121
11/09/2026
572.55
589.81
566.27
588.19
+3.72%
1,212,644
11/06/2026
569.00
572.50
561.85
567.08
-1.58%
1,388,115
11/05/2026
588.80
604.46
575.71
576.16
-3.17%
1,779,150
11/04/2026
614.65
620.35
591.12
595.04
-6.88%
3,059,202
11/03/2026
638.59
647.24
634.21
639.00
-0.65%
1,274,000
11/02/2026
633.19
644.25
631.04
643.15
+0.97%
1,555,294
10/30/2026
649.94
657.00
636.28
636.95
-1.03%
1,874,597
10/29/2026
639.66
649.00
638.41
643.59
+2.20%
2,055,537
10/28/2026
616.56
635.96
614.00
629.75
+1.09%
1,667,311
10/27/2026
626.91
633.56
622.70
622.99
-1.92%
2,226,226
10/26/2026
613.37
636.56
611.27
635.20
+5.13%
2,669,305
10/23/2026
584.20
609.32
580.00
604.18
+2.42%
1,817,438
10/22/2026
579.51
608.00
577.24
589.91
+6.96%
2,960,874
10/22/2026
$7.97 Earnings
10/21/2026
547.14
552.82
544.66
551.51
+0.51%
1,470,304
10/20/2026
553.00
559.48
545.73
548.71
+0.09%
1,471,573
10/19/2026
540.97
554.72
540.00
548.23
-0.70%
1,379,502
10/16/2026
539.11
553.14
536.69
552.09
+3.65%
1,602,661
10/15/2026
531.00
534.25
526.07
532.64
+1.99%
1,429,984
10/14/2026
508.01
523.08
508.01
522.23
+3.61%
1,484,920
10/13/2026
513.62
513.62
502.17
504.02
-1.54%
860,419
10/12/2026
513.05
515.77
510.75
511.88
+0.45%
866,159
10/09/2026
505.00
511.43
502.65
509.59
+0.33%
806,205
10/08/2026
500.02
509.08
497.00
507.89
+1.74%
1,112,923
10/07/2026
509.58
510.34
498.73
499.22
-2.14%
1,075,705
10/06/2026
509.00
510.87
504.18
510.12
+0.69%
848,365
10/05/2026
506.03
507.36
501.12
506.63
+0.24%
1,012,552
10/02/2026
505.79
507.97
498.55
505.41
-0.02%
1,063,539
10/01/2026
508.00
511.69
503.53
505.50
-0.74%
896,324
09/30/2026
511.00
513.00
503.74
509.25
-0.58%
1,380,670
09/29/2026
514.99
519.69
511.03
512.21
-1.14%
1,240,221
09/28/2026
519.00
524.27
516.10
518.10
-0.28%
1,076,506
09/25/2026
524.12
528.00
516.49
519.56
-0.79%
1,127,654
09/24/2026
523.76
531.00
523.32
523.70
-0.19%
835,379
09/23/2026
524.57
534.93
523.21
524.68
+0.45%
1,134,594
09/22/2026
536.87
537.00
515.60
522.34
-2.44%
1,427,488
09/21/2026
532.30
537.82
530.01
535.40
+0.38%
966,979
09/18/2026
536.98
538.10
527.10
533.38
-0.88%
2,860,838
09/17/2026
539.18
542.61
520.42
538.09
+0.16%
1,344,316
09/16/2026
534.80
539.99
531.01
537.25
+0.71%
912,115
09/15/2026
532.13
537.19
525.88
533.46
+0.77%
919,121
09/14/2026
526.60
532.34
525.43
529.38
+0.99%
971,366
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