NYSE
USD
Lockheed Martin Corporation (LMT)
525.28
-7.67
(-1.44%)
At close: September 4 at 4:00:02 PM EDT
526.82
+1.54
(+0.29%)
After hours: 8:00:00 PM EDT
Trade LMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
529.79
533.72
524.03
525.28
525.28
943,600
Sep 3, 2026
536.00
537.92
527.28
532.95
532.95
772,500
Sep 2, 2026
545.65
548.00
530.15
531.55
531.55
1,235,500
Sep 1, 2026
3.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
557.51
564.98
541.55
544.50
544.50
1,045,200
Aug 31, 2026
563.73
563.73
558.40
561.23
557.78
945,000
Aug 28, 2026
567.97
568.43
560.72
563.85
560.38
619,000
Aug 27, 2026
564.81
566.03
560.02
565.89
562.41
823,000
Aug 26, 2026
559.00
569.96
556.45
565.62
562.14
844,000
Aug 25, 2026
564.14
567.98
555.27
556.52
553.10
1,289,700
Aug 24, 2026
563.50
567.50
558.53
564.14
560.67
1,080,600
Aug 21, 2026
571.48
572.95
563.07
563.57
560.11
1,099,800
Aug 20, 2026
586.67
591.68
569.54
571.48
567.97
1,555,000
Aug 19, 2026
605.00
606.07
589.04
589.15
585.53
1,006,500
Aug 18, 2026
600.07
612.75
600.07
607.17
603.44
1,024,100
Aug 17, 2026
605.50
607.03
593.56
593.74
590.09
880,400
Aug 14, 2026
603.00
609.24
599.11
608.68
604.94
862,600
Aug 13, 2026
609.78
609.78
596.48
598.01
594.33
798,400
Aug 12, 2026
595.49
610.36
588.01
606.72
602.99
1,036,800
Aug 11, 2026
600.31
602.75
592.89
597.77
594.10
924,800
Aug 10, 2026
591.77
606.65
589.72
603.16
599.45
1,185,800
Aug 7, 2026
581.11
588.39
577.00
587.95
584.34
749,600
Aug 6, 2026
584.31
588.49
577.81
582.85
579.27
738,400
Aug 5, 2026
593.00
593.69
577.13
577.60
574.05
954,700
Aug 4, 2026
587.19
592.50
578.30
589.33
585.71
1,181,200
Aug 3, 2026
583.50
589.41
579.03
586.29
582.69
1,236,400
Jul 31, 2026
574.11
583.89
570.89
582.74
579.16
1,424,700
Jul 30, 2026
565.76
574.76
556.55
574.11
570.58
1,512,700
Jul 29, 2026
585.00
587.00
568.74
569.20
565.70
1,600,900
Jul 28, 2026
589.00
593.77
576.73
581.31
577.74
1,277,300
Jul 27, 2026
581.88
587.99
578.00
580.00
576.43
1,082,300
Jul 24, 2026
568.59
588.41
568.59
582.60
579.02
1,738,900
Jul 23, 2026
545.00
576.00
545.00
568.59
565.09
3,275,500
Jul 22, 2026
515.79
521.00
512.00
514.36
511.20
1,141,900
Jul 21, 2026
501.00
507.75
487.15
507.09
503.97
1,316,400
Jul 20, 2026
510.63
515.84
507.74
509.54
506.41
998,400
Jul 17, 2026
519.00
527.33
507.68
508.77
505.64
1,274,500
Jul 16, 2026
515.00
520.13
511.31
513.52
510.36
758,100
Jul 15, 2026
514.83
520.68
512.78
514.46
511.30
816,500
Jul 14, 2026
518.36
526.26
514.87
514.99
511.82
698,500
Jul 13, 2026
525.01
527.45
517.26
520.68
517.48
714,600
Jul 10, 2026
516.42
524.00
513.81
523.22
520.00
662,800
Jul 9, 2026
522.50
525.01
515.55
518.26
515.07
989,600
Jul 8, 2026
537.63
537.63
525.35
527.96
524.71
927,700
Jul 7, 2026
546.00
547.47
531.77
535.38
532.09
847,600
Jul 6, 2026
545.00
545.91
535.17
538.00
534.69
937,700
Jul 2, 2026
529.00
545.99
529.00
545.91
542.55
1,396,900
Jul 1, 2026
517.00
524.24
514.35
521.82
518.61
1,278,000
Jun 30, 2026
504.00
509.46
498.30
509.46
506.33
1,157,200
Jun 29, 2026
508.50
510.14
501.75
502.07
498.98
997,500
Jun 26, 2026
505.25
518.24
503.90
507.40
504.28
3,672,100
Jun 25, 2026
495.95
512.57
494.25
505.02
501.92
1,378,300
Jun 24, 2026
502.94
503.34
491.49
491.64
488.62
1,288,400
Jun 23, 2026
498.83
504.30
496.53
503.67
500.57
827,500
Jun 22, 2026
508.50
510.00
490.05
493.60
490.57
1,704,900
Jun 18, 2026
535.56
536.90
505.18
510.95
507.81
3,978,800
Jun 17, 2026
530.25
539.47
528.90
532.32
529.05
1,142,300
Jun 16, 2026
531.26
538.50
527.01
535.95
532.66
847,700
Jun 15, 2026
535.42
535.80
528.59
530.36
527.10
1,196,900
Jun 12, 2026
547.00
550.86
538.31
540.33
537.01
1,029,400
Jun 11, 2026
528.62
550.99
528.26
548.68
545.31
1,378,100
Jun 10, 2026
534.25
535.20
524.81
525.02
521.79
934,300
Jun 9, 2026
519.00
530.18
518.87
530.13
526.87
1,020,700
Jun 8, 2026
523.00
527.11
516.85
520.07
516.87
847,600
Jun 5, 2026
520.00
528.01
519.95
523.76
520.54
903,100
Jun 4, 2026
517.74
522.70
514.14
519.05
515.86
851,300
Jun 3, 2026
512.25
524.54
510.54
512.03
508.88
1,044,000
Jun 2, 2026
514.50
516.71
510.10
513.43
510.27
1,079,200
Jun 1, 2026
3.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
523.98
525.99
515.88
516.50
513.32
1,374,600
May 29, 2026
536.24
537.25
527.95
530.45
523.76
2,246,900
May 28, 2026
534.16
541.21
531.14
537.21
530.44
1,137,600
May 27, 2026
531.98
533.57
524.25
531.14
524.44
1,044,900
May 26, 2026
536.00
536.02
529.00
532.90
526.18
1,346,600
May 22, 2026
524.86
534.27
524.00
533.24
526.52
1,050,600
May 21, 2026
523.24
529.48
517.02
522.79
516.20
1,639,700
May 20, 2026
526.63
526.85
517.00
522.59
516.00
1,018,900
May 19, 2026
527.51
530.26
523.48
526.63
519.99
1,107,600
May 18, 2026
517.81
528.39
512.76
528.31
521.65
1,382,800
May 15, 2026
521.36
524.93
514.73
516.01
509.50
1,299,200
May 14, 2026
520.74
521.43
515.25
520.41
513.85
856,600
May 13, 2026
517.47
520.87
510.79
519.94
513.38
824,600
May 12, 2026
512.50
522.51
512.50
521.00
514.43
1,163,000
May 11, 2026
505.00
515.63
502.45
512.25
505.79
1,363,600
May 8, 2026
508.59
512.00
504.50
506.51
500.12
1,293,800
May 7, 2026
515.03
515.50
503.03
512.41
505.95
2,056,300
May 6, 2026
508.95
514.47
500.31
514.26
507.77
1,590,400
May 5, 2026
520.00
520.00
507.49
508.93
502.51
1,365,200
May 4, 2026
513.41
524.50
512.00
518.15
511.62
1,370,900
May 1, 2026
517.95
519.58
512.12
512.77
506.30
1,403,300
Apr 30, 2026
511.08
518.23
507.90
517.97
511.44
1,588,400
Apr 29, 2026
513.97
516.00
501.95
509.81
503.38
1,619,200
Apr 28, 2026
518.44
518.68
507.56
512.29
505.83
1,456,100
Apr 27, 2026
514.05
527.66
511.91
513.35
506.88
2,111,400
Apr 24, 2026
525.00
526.80
503.60
513.45
506.97
3,089,200
Apr 23, 2026
533.91
538.81
522.26
529.79
523.11
3,212,500
Apr 22, 2026
575.88
576.07
550.19
555.43
548.43
2,289,000
Apr 21, 2026
580.29
580.98
568.84
571.95
564.74
1,603,500
Apr 20, 2026
593.60
598.00
578.23
581.28
573.95
1,722,000
Apr 17, 2026
604.33
609.38
588.41
592.19
584.72
1,701,600
Apr 16, 2026
610.71
613.00
601.41
607.49
599.83
853,500
Apr 15, 2026
611.00
615.59
607.34
611.10
603.39
879,300
Apr 14, 2026
617.00
617.00
609.06
611.58
603.87
905,700
Apr 13, 2026
617.87
622.51
615.01
619.69
611.87
678,700
Apr 10, 2026
619.28
621.70
607.16
613.72
605.98
874,000
Apr 9, 2026
627.99
636.88
623.09
623.87
616.00
911,100
Apr 8, 2026
612.27
630.67
605.50
628.50
620.57
1,283,400
Apr 7, 2026
635.60
636.80
625.82
627.70
619.78
732,100
Apr 6, 2026
623.11
637.92
621.37
637.90
629.86
1,128,800
Apr 2, 2026
616.70
626.51
616.01
622.79
614.94
1,116,800
Apr 1, 2026
608.82
619.10
606.11
617.64
609.85
1,118,100
Mar 31, 2026
604.50
610.00
598.70
604.39
596.77
1,327,800
Mar 30, 2026
621.03
623.32
593.88
598.57
591.02
1,849,300
Mar 27, 2026
625.70
631.45
613.66
615.84
608.07
1,061,100
Mar 26, 2026
619.80
632.92
619.80
627.33
619.42
1,262,400
Mar 25, 2026
612.50
626.93
612.42
624.20
616.33
1,190,300
Mar 24, 2026
612.95
615.30
605.00
610.17
602.48
1,078,200
Mar 23, 2026
629.07
629.66
610.63
616.25
608.48
1,386,600
Mar 20, 2026
635.86
638.51
622.37
627.43
619.52
6,511,300
Mar 19, 2026
639.06
640.00
623.75
637.51
629.47
1,540,800
Mar 18, 2026
641.11
645.85
636.45
642.28
634.18
1,026,200
Mar 17, 2026
644.96
645.00
632.79
636.33
628.31
1,388,800
Mar 16, 2026
645.23
651.55
639.00
645.20
637.06
1,181,000
Mar 13, 2026
652.67
660.00
640.50
646.00
637.85
1,071,300
Mar 12, 2026
651.95
661.00
646.63
652.83
644.60
1,411,200
Mar 11, 2026
645.32
657.00
644.13
649.47
641.28
1,364,000
Mar 10, 2026
657.95
659.89
646.20
651.22
643.01
1,653,000
Mar 9, 2026
675.58
676.08
657.35
664.15
655.77
2,369,700
Mar 6, 2026
661.65
672.86
656.40
671.77
663.30
1,895,100
Mar 5, 2026
662.10
663.00
647.23
655.00
646.74
1,720,100
Mar 4, 2026
670.00
671.00
652.54
664.48
656.10
1,650,900
Mar 3, 2026
682.00
686.47
657.56
667.82
659.40
2,142,100
Mar 2, 2026
3.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
685.50
692.00
664.01
676.70
668.17
3,246,500
Feb 27, 2026
648.09
662.47
647.10
658.08
646.37
2,599,900
Feb 26, 2026
646.46
647.50
638.03
641.63
630.22
1,269,200
Feb 25, 2026
662.44
663.55
634.04
647.50
635.98
1,664,400
Feb 24, 2026
658.29
669.10
652.57
664.43
652.61
1,361,500
Feb 23, 2026
655.62
663.27
653.69
660.62
648.87
1,196,100
Feb 20, 2026
666.77
668.25
648.41
658.26
646.55
1,447,700
Feb 19, 2026
656.50
669.75
655.50
666.51
654.65
1,370,300
Feb 18, 2026
657.17
660.55
647.19
649.81
638.25
1,350,300
Feb 17, 2026
653.00
656.22
642.00
649.58
638.03
1,169,600
Feb 13, 2026
639.00
656.34
639.00
652.58
640.97
1,490,800
Feb 12, 2026
630.00
644.25
630.00
637.43
626.09
1,745,600
Feb 11, 2026
631.23
633.59
621.68
628.70
617.52
1,024,600
Feb 10, 2026
637.47
638.29
626.51
629.56
618.36
1,211,600
Feb 9, 2026
625.28
638.97
625.01
638.29
626.94
1,589,800
Feb 6, 2026
614.59
624.09
611.20
623.58
612.49
1,095,800
Feb 5, 2026
602.73
614.00
595.00
609.18
598.34
1,684,400
Feb 4, 2026
630.82
632.05
596.23
602.76
592.04
2,654,800
Feb 3, 2026
640.00
646.59
618.45
628.26
617.08
2,300,700
Feb 2, 2026
620.00
640.98
615.18
636.00
624.69
1,967,800
Jan 30, 2026
621.00
641.19
615.51
634.22
622.94
2,099,600
Jan 29, 2026
609.24
645.67
607.56
622.51
611.44
3,931,900
Jan 28, 2026
592.90
599.32
583.00
597.27
586.65
1,324,000
Jan 27, 2026
580.00
595.87
573.82
594.95
584.37
1,710,700
Jan 26, 2026
590.00
590.40
575.63
581.66
571.31
1,460,500
Jan 23, 2026
594.64
596.23
586.01
590.82
580.31
1,271,700
Jan 22, 2026
585.18
595.95
582.50
593.91
583.35
1,493,600
Jan 21, 2026
576.06
588.97
576.06
586.23
575.80
1,817,700
Jan 20, 2026
580.00
586.85
573.39
576.06
565.81
1,521,900
Jan 16, 2026
578.21
582.93
577.42
582.43
572.07
2,375,700
Jan 15, 2026
568.66
579.60
559.73
577.89
567.61
1,763,400
Jan 14, 2026
556.99
578.04
556.12
572.70
562.51
2,643,100
Jan 13, 2026
560.02
563.30
550.84
558.30
548.37
2,013,000
Jan 12, 2026
548.96
554.27
540.31
551.24
541.43
2,970,000
Jan 9, 2026
525.88
546.07
525.88
542.92
533.26
2,647,700
Jan 8, 2026
531.89
542.87
513.01
518.44
509.22
4,108,800
Jan 7, 2026
525.31
532.38
496.00
496.87
488.03
4,084,900
Jan 6, 2026
517.06
538.73
517.06
522.04
512.75
2,813,100
Jan 5, 2026
503.93
515.88
503.00
511.57
502.47
1,982,600
Jan 2, 2026
483.25
497.16
476.54
497.07
488.23
1,126,100
Dec 31, 2025
489.00
489.68
483.52
483.67
475.07
669,900
Dec 30, 2025
489.34
491.70
487.94
488.00
479.32
996,400
Dec 29, 2025
483.83
489.43
483.29
488.87
480.17
933,400
Dec 26, 2025
485.20
487.06
481.18
483.03
474.44
605,700
Dec 24, 2025
485.00
491.18
484.45
485.75
477.11
581,600
Dec 23, 2025
484.00
484.95
481.00
482.55
473.97
864,000
Dec 22, 2025
474.96
485.02
474.96
483.57
474.97
1,120,600
Dec 19, 2025
466.34
475.72
464.88
474.13
465.70
2,826,500
Dec 18, 2025
472.41
476.20
469.00
470.14
461.78
1,363,900
Dec 17, 2025
471.00
476.89
462.25
474.79
466.34
1,989,200
Dec 16, 2025
479.61
479.79
473.86
477.06
468.57
1,262,400
Dec 15, 2025
478.99
484.77
477.24
484.42
475.80
1,002,300
Dec 12, 2025
475.66
480.84
470.79
480.25
471.71
1,384,300
Dec 11, 2025
470.29
479.70
470.29
474.88
466.43
1,294,000
Dec 10, 2025
465.21
473.08
455.88
467.94
459.62
2,313,600
Dec 9, 2025
466.28
472.81
465.00
466.89
458.59
1,102,300
Dec 8, 2025
453.50
465.56
451.48
465.38
457.10
1,390,700
Dec 5, 2025
447.78
452.82
446.41
452.20
444.16
1,290,500
Dec 4, 2025
448.18
449.53
445.43
448.35
440.37
1,283,700
Dec 3, 2025
443.41
448.47
439.05
446.80
438.85
1,751,500
Dec 2, 2025
440.98
442.75
437.25
441.82
433.96
1,535,600
Dec 1, 2025
3.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
453.28
454.09
438.50
439.19
431.38
1,659,200
Nov 28, 2025
454.54
457.86
452.61
457.86
446.33
748,000
Nov 26, 2025
453.30
457.26
452.98
454.16
442.72
1,299,800
Nov 25, 2025
451.06
454.03
448.48
452.41
441.01
1,615,900
Nov 24, 2025
459.43
461.19
450.06
451.06
439.70
1,411,200
Nov 21, 2025
468.60
469.40
459.96
460.78
449.17
1,575,300
Nov 20, 2025
473.88
477.43
465.02
468.26
456.47
1,044,900
Nov 19, 2025
472.00
472.42
468.30
469.91
458.07
861,300
Nov 18, 2025
475.22
485.00
471.20
474.72
462.76
1,242,100
Nov 17, 2025
467.28
471.60
464.72
470.78
458.92
1,822,400
Nov 14, 2025
455.85
466.39
454.00
465.77
454.04
1,177,300
Nov 13, 2025
458.01
460.91
455.10
455.85
444.37
819,600
Nov 12, 2025
456.14
459.77
455.22
457.04
445.53
935,400
Nov 11, 2025
451.77
461.77
451.00
457.07
445.56
1,322,100
Nov 10, 2025
456.00
457.10
448.48
452.10
440.71
1,630,100
Nov 7, 2025
468.90
469.41
456.20
458.35
446.80
2,514,500
Nov 6, 2025
473.11
474.18
466.11
468.92
457.11
1,093,600
Nov 5, 2025
483.02
485.85
473.14
473.14
461.22
1,708,000
Nov 4, 2025
484.46
488.50
481.00
484.98
472.76
1,169,300
Nov 3, 2025
491.00
491.51
484.75
487.94
475.65
846,600
Oct 31, 2025
489.00
493.61
486.05
491.88
479.49
1,185,000
Oct 30, 2025
485.57
494.46
485.50
489.72
477.38
1,081,000
Oct 29, 2025
485.00
488.82
483.67
485.33
473.11
971,500
Oct 28, 2025
486.37
489.40
483.62
485.77
473.53
1,220,600
Oct 27, 2025
484.08
487.31
479.87
486.91
474.65
1,423,200
Oct 24, 2025
490.28
491.82
484.08
485.41
473.18
1,368,400
Oct 23, 2025
488.12
493.98
486.52
488.05
475.76
1,445,700
Oct 22, 2025
491.47
492.41
482.54
487.14
474.87
1,725,700
Oct 21, 2025
482.71
506.60
482.71
489.50
477.17
2,870,000
Oct 20, 2025
496.43
505.90
496.43
505.90
493.16
1,433,300
Oct 17, 2025
490.48
496.68
488.10
495.15
482.68
1,915,500
Oct 16, 2025
500.74
501.31
492.00
493.25
480.83
1,099,700
Oct 15, 2025
503.00
505.00
485.48
499.41
486.83
1,678,500
Oct 14, 2025
501.25
507.00
499.00
505.18
492.46
1,078,000
Oct 13, 2025
502.30
507.43
500.00
503.83
491.14
926,700
Oct 10, 2025
508.83
513.45
500.54
505.05
492.33
1,313,800
Oct 9, 2025
513.89
515.19
503.81
507.76
494.97
1,186,000
Oct 8, 2025
515.25
516.00
511.22
514.02
501.07
798,400
Oct 7, 2025
514.20
515.98
509.14
511.07
498.20
922,400
Oct 6, 2025
506.63
515.43
506.63
514.24
501.29
1,389,700
Oct 3, 2025
499.42
506.81
499.25
504.49
491.78
1,006,500
Oct 2, 2025
499.24
503.60
497.01
499.36
486.78
915,500
Oct 1, 2025
496.17
504.07
495.00
499.00
486.43
1,187,000
Sep 30, 2025
492.58
499.89
491.14
499.21
486.64
1,312,700
Sep 29, 2025
497.00
498.99
489.22
491.98
479.59
1,391,100
Sep 26, 2025
487.91
490.75
484.57
487.44
475.16
913,900
Sep 25, 2025
489.58
490.74
484.06
484.34
472.14
1,205,700
Sep 24, 2025
487.15
495.24
485.51
486.25
474.00
1,424,200
Sep 23, 2025
480.90
486.78
479.34
486.67
474.41
1,135,500
Sep 22, 2025
473.67
482.07
473.01
480.39
468.29
1,409,800
Sep 19, 2025
474.23
477.00
471.38
472.94
461.03
2,839,100
Sep 18, 2025
471.12
474.36
467.99
473.62
461.69
1,107,700
Sep 17, 2025
474.93
477.19
472.64
473.12
461.20
1,016,500
Sep 16, 2025
473.59
478.44
471.67
474.32
462.37
1,156,900
Sep 15, 2025
471.47
474.29
468.99
473.25
461.33
1,148,300
Sep 12, 2025
468.93
472.98
467.17
471.31
459.44
1,041,100
Sep 11, 2025
463.85
472.40
462.99
470.73
458.87
1,623,700
Sep 10, 2025
456.21
464.38
455.71
463.87
452.19
1,076,900
Sep 9, 2025
457.61
457.87
452.42
457.06
445.55
1,008,400
Sep 8, 2025
462.93
462.93
452.77
459.11
447.55
1,477,600
Sep 5, 2025
456.77
463.98
456.77
463.90
452.22
1,465,200
