Lockheed Martin Corporation (LMT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 581.11 | 588.39 | 577.00 | 587.95 | +0.88% | 749,100 |
| 2026-08-06 | 584.31 | 588.49 | 577.81 | 582.85 | +0.91% | 738,400 |
| 2026-08-05 | 593.00 | 593.69 | 577.13 | 577.60 | -1.99% | 954,700 |
| 2026-08-04 | 587.19 | 592.50 | 578.30 | 589.33 | +0.52% | 1,181,200 |
| 2026-08-03 | 583.50 | 589.41 | 579.03 | 586.29 | +0.61% | 1,236,400 |
| 2026-07-31 | 574.11 | 583.89 | 570.89 | 582.74 | +1.50% | 1,424,700 |
| 2026-07-30 | 565.76 | 574.76 | 556.55 | 574.11 | +0.86% | 1,512,700 |
| 2026-07-29 | 585.00 | 587.00 | 568.74 | 569.20 | -2.08% | 1,600,900 |
| 2026-07-28 | 589.00 | 593.77 | 576.73 | 581.31 | +0.23% | 1,277,300 |
| 2026-07-27 | 581.88 | 587.99 | 578.00 | 580.00 | -0.45% | 1,082,300 |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.60 | +2.46% | 1,738,900 |
| 2026-07-23 | 545.00 | 576.00 | 545.00 | 568.59 | +10.54% | 3,275,500 |
| 2026-07-22 | 515.79 | 521.00 | 512.00 | 514.36 | +1.43% | 1,141,900 |
| 2026-07-21 | 501.00 | 507.75 | 487.15 | 507.09 | -0.48% | 1,316,400 |
| 2026-07-20 | 510.63 | 515.84 | 507.74 | 509.54 | +0.15% | 998,400 |
| 2026-07-17 | 519.00 | 527.33 | 507.68 | 508.77 | -0.92% | 1,274,500 |
| 2026-07-16 | 515.00 | 520.13 | 511.31 | 513.52 | -0.18% | 758,100 |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | -0.10% | 816,500 |
| 2026-07-14 | 518.36 | 526.26 | 514.87 | 514.99 | -1.09% | 698,500 |
| 2026-07-13 | 525.01 | 527.45 | 517.26 | 520.68 | -0.49% | 714,600 |
| 2026-07-10 | 516.42 | 524.00 | 513.81 | 523.22 | +0.96% | 662,800 |
| 2026-07-09 | 522.50 | 525.01 | 515.55 | 518.26 | -1.84% | 989,600 |
| 2026-07-08 | 537.63 | 537.63 | 525.35 | 527.96 | -1.39% | 927,700 |
| 2026-07-07 | 546.00 | 547.47 | 531.77 | 535.38 | -0.49% | 847,600 |
| 2026-07-06 | 545.00 | 545.91 | 535.17 | 538.00 | -1.45% | 937,700 |
| 2026-07-02 | 529.00 | 545.99 | 529.00 | 545.91 | +4.62% | 1,396,900 |
| 2026-07-01 | 517.00 | 524.24 | 514.35 | 521.82 | +2.43% | 1,278,000 |
| 2026-06-30 | 504.00 | 509.46 | 498.30 | 509.46 | +1.47% | 1,157,200 |
| 2026-06-29 | 508.50 | 510.14 | 501.75 | 502.07 | -1.05% | 997,500 |
| 2026-06-26 | 505.25 | 518.24 | 503.90 | 507.40 | +0.47% | 3,672,100 |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | +2.72% | 1,378,300 |
| 2026-06-24 | 502.94 | 503.34 | 491.49 | 491.64 | -2.39% | 1,288,400 |
| 2026-06-23 | 498.83 | 504.30 | 496.53 | 503.67 | +2.04% | 827,500 |
| 2026-06-22 | 508.50 | 510.00 | 490.05 | 493.60 | -3.40% | 1,704,900 |
| 2026-06-18 | 535.56 | 536.90 | 505.18 | 510.95 | -4.01% | 3,978,800 |
| 2026-06-17 | 530.25 | 539.47 | 528.90 | 532.32 | -0.68% | 1,142,300 |
| 2026-06-16 | 531.26 | 538.50 | 527.01 | 535.95 | +1.05% | 847,700 |
| 2026-06-15 | 535.42 | 535.80 | 528.59 | 530.36 | -1.85% | 1,196,900 |
| 2026-06-12 | 547.00 | 550.86 | 538.31 | 540.33 | -1.52% | 1,029,400 |
| 2026-06-11 | 528.62 | 550.99 | 528.26 | 548.68 | +4.51% | 1,378,100 |
| 2026-06-10 | 534.25 | 535.20 | 524.81 | 525.02 | -0.96% | 934,300 |
| 2026-06-09 | 519.00 | 530.18 | 518.87 | 530.13 | +1.93% | 1,020,700 |
| 2026-06-08 | 523.00 | 527.11 | 516.85 | 520.07 | -0.70% | 847,600 |
| 2026-06-05 | 520.00 | 528.01 | 519.95 | 523.76 | +0.91% | 903,100 |
| 2026-06-04 | 517.74 | 522.70 | 514.14 | 519.05 | +1.37% | 851,300 |
| 2026-06-03 | 512.25 | 524.54 | 510.54 | 512.03 | -0.27% | 1,044,000 |
| 2026-06-02 | 514.50 | 516.71 | 510.10 | 513.43 | -0.59% | 1,079,200 |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.50 | -2.63% | 1,374,600 |
| 2026-05-29 | 536.24 | 537.25 | 527.95 | 530.45 | -1.26% | 2,246,900 |
| 2026-05-28 | 534.16 | 541.21 | 531.14 | 537.21 | +1.14% | 1,137,600 |
| 2026-05-27 | 531.98 | 533.57 | 524.25 | 531.14 | -0.33% | 1,044,900 |
| 2026-05-26 | 536.00 | 536.02 | 529.00 | 532.90 | -0.06% | 1,346,600 |
| 2026-05-22 | 524.86 | 534.27 | 524.00 | 533.24 | +2.00% | 1,050,600 |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | +0.04% | 1,639,700 |
| 2026-05-20 | 526.63 | 526.85 | 517.00 | 522.59 | -0.77% | 1,018,900 |
| 2026-05-19 | 527.51 | 530.26 | 523.48 | 526.63 | -0.32% | 1,107,600 |
| 2026-05-18 | 517.81 | 528.39 | 512.76 | 528.31 | +2.38% | 1,382,800 |
| 2026-05-15 | 521.36 | 524.93 | 514.73 | 516.01 | -0.85% | 1,299,200 |
| 2026-05-14 | 520.74 | 521.43 | 515.25 | 520.41 | +0.09% | 856,600 |
| 2026-05-13 | 517.47 | 520.87 | 510.79 | 519.94 | -0.20% | 824,600 |
| 2026-05-12 | 512.50 | 522.51 | 512.50 | 521.00 | +1.71% | 1,163,000 |
| 2026-05-11 | 505.00 | 515.63 | 502.45 | 512.25 | +1.13% | 1,363,600 |
| 2026-05-08 | 508.59 | 512.00 | 504.50 | 506.51 | -1.15% | 1,293,800 |
| 2026-05-07 | 515.03 | 515.50 | 503.03 | 512.41 | -0.36% | 2,056,300 |
| 2026-05-06 | 508.95 | 514.47 | 500.31 | 514.26 | +1.05% | 1,590,400 |
| 2026-05-05 | 520.00 | 520.00 | 507.49 | 508.93 | -1.78% | 1,365,200 |
| 2026-05-04 | 513.41 | 524.50 | 512.00 | 518.15 | +1.05% | 1,370,900 |
| 2026-05-01 | 517.95 | 519.58 | 512.12 | 512.77 | -1.00% | 1,403,300 |
| 2026-04-30 | 511.08 | 518.23 | 507.90 | 517.97 | +1.60% | 1,588,400 |
| 2026-04-29 | 513.97 | 516.00 | 501.95 | 509.81 | -0.48% | 1,619,200 |
| 2026-04-28 | 518.44 | 518.68 | 507.56 | 512.29 | -0.21% | 1,456,100 |
| 2026-04-27 | 514.05 | 527.66 | 511.91 | 513.35 | -0.02% | 2,111,400 |
| 2026-04-24 | 525.00 | 526.80 | 503.60 | 513.45 | -3.08% | 3,089,200 |
| 2026-04-23 | 533.91 | 538.81 | 522.26 | 529.79 | -4.62% | 3,212,500 |
| 2026-04-22 | 575.88 | 576.07 | 550.19 | 555.43 | -2.89% | 2,289,000 |
| 2026-04-21 | 580.29 | 580.98 | 568.84 | 571.95 | -1.61% | 1,603,500 |
| 2026-04-20 | 593.60 | 598.00 | 578.23 | 581.28 | -1.84% | 1,722,000 |
| 2026-04-17 | 604.33 | 609.38 | 588.41 | 592.19 | -2.52% | 1,701,600 |
| 2026-04-16 | 610.71 | 613.00 | 601.41 | 607.49 | -0.59% | 853,500 |
| 2026-04-15 | 611.00 | 615.59 | 607.34 | 611.10 | -0.08% | 879,300 |
| 2026-04-14 | 617.00 | 617.00 | 609.06 | 611.58 | -1.31% | 905,700 |
| 2026-04-13 | 617.87 | 622.51 | 615.01 | 619.69 | +0.97% | 678,700 |
| 2026-04-10 | 619.28 | 621.70 | 607.16 | 613.72 | -1.63% | 874,000 |
| 2026-04-09 | 627.99 | 636.88 | 623.09 | 623.87 | -0.74% | 911,100 |
| 2026-04-08 | 612.27 | 630.67 | 605.50 | 628.50 | +0.13% | 1,283,400 |
| 2026-04-07 | 635.60 | 636.80 | 625.82 | 627.70 | -1.60% | 732,100 |
| 2026-04-06 | 623.11 | 637.92 | 621.37 | 637.90 | +2.43% | 1,128,800 |
| 2026-04-02 | 616.70 | 626.51 | 616.01 | 622.79 | +0.83% | 1,116,800 |
| 2026-04-01 | 608.82 | 619.10 | 606.11 | 617.64 | +2.19% | 1,118,100 |
| 2026-03-31 | 604.50 | 610.00 | 598.70 | 604.39 | +0.97% | 1,327,800 |
| 2026-03-30 | 621.03 | 623.32 | 593.88 | 598.57 | -2.80% | 1,849,300 |
| 2026-03-27 | 625.70 | 631.45 | 613.66 | 615.84 | -1.83% | 1,061,125 |
| 2026-03-26 | 619.80 | 632.92 | 619.80 | 627.33 | +0.50% | 1,262,434 |
| 2026-03-25 | 612.50 | 626.93 | 612.42 | 624.20 | +2.30% | 1,190,275 |
| 2026-03-24 | 612.95 | 615.30 | 605.00 | 610.17 | -0.99% | 1,078,188 |
| 2026-03-23 | 629.07 | 629.66 | 610.63 | 616.25 | -1.78% | 1,386,641 |
| 2026-03-20 | 635.86 | 638.51 | 622.37 | 627.43 | -1.58% | 6,511,253 |
| 2026-03-19 | 639.06 | 640.00 | 623.75 | 637.51 | -0.74% | 1,540,841 |
| 2026-03-18 | 641.11 | 645.85 | 636.45 | 642.28 | +0.94% | 1,026,183 |
| 2026-03-17 | 644.96 | 645.00 | 632.79 | 636.33 | -1.37% | 1,389,066 |
| 2026-03-16 | 645.23 | 651.55 | 639.00 | 645.20 | -0.12% | 1,180,980 |
| 2026-03-13 | 652.67 | 660.00 | 640.50 | 646.00 | -1.05% | 1,071,344 |
| 2026-03-12 | 651.95 | 661.00 | 646.63 | 652.83 | +0.52% | 1,411,169 |
| 2026-03-11 | 645.32 | 657.00 | 644.13 | 649.47 | -0.27% | 1,365,219 |
| 2026-03-10 | 657.95 | 659.89 | 646.20 | 651.22 | -1.95% | 1,653,018 |
| 2026-03-09 | 675.58 | 676.08 | 657.35 | 664.15 | -1.13% | 2,369,743 |
| 2026-03-06 | 661.65 | 672.86 | 656.40 | 671.77 | +2.56% | 1,895,091 |
| 2026-03-05 | 662.10 | 663.00 | 647.23 | 655.00 | -1.43% | 1,721,536 |
| 2026-03-04 | 670.00 | 671.00 | 652.54 | 664.48 | -0.50% | 1,650,894 |
| 2026-03-03 | 682.00 | 686.47 | 657.56 | 667.82 | -1.31% | 2,142,139 |
| 2026-03-02 | 685.50 | 692.00 | 664.01 | 676.70 | +2.83% | 3,246,470 |
| 2026-02-27 | 648.09 | 662.47 | 647.10 | 658.08 | +2.56% | 2,599,900 |
| 2026-02-26 | 646.46 | 647.50 | 638.03 | 641.63 | -0.91% | 1,269,200 |
| 2026-02-25 | 662.44 | 663.55 | 634.04 | 647.50 | -2.55% | 1,664,400 |
| 2026-02-24 | 658.29 | 669.10 | 652.57 | 664.43 | +0.58% | 1,361,500 |
| 2026-02-23 | 655.62 | 663.27 | 653.69 | 660.62 | +0.36% | 1,196,100 |
| 2026-02-20 | 666.77 | 668.25 | 648.41 | 658.26 | -1.24% | 1,447,700 |
| 2026-02-19 | 656.50 | 669.75 | 655.50 | 666.51 | +2.57% | 1,370,300 |
| 2026-02-18 | 657.17 | 660.55 | 647.19 | 649.81 | +0.04% | 1,350,300 |
| 2026-02-17 | 653.00 | 656.22 | 642.00 | 649.58 | -0.46% | 1,169,600 |
| 2026-02-13 | 639.00 | 656.34 | 639.00 | 652.58 | +2.38% | 1,490,800 |
| 2026-02-12 | 630.00 | 644.25 | 630.00 | 637.43 | +1.39% | 1,745,600 |
| 2026-02-11 | 631.23 | 633.59 | 621.68 | 628.70 | -0.14% | 1,024,600 |
| 2026-02-10 | 637.47 | 638.29 | 626.51 | 629.56 | -1.37% | 1,211,600 |
| 2026-02-09 | 625.28 | 638.97 | 625.01 | 638.29 | +2.36% | 1,589,800 |
| 2026-02-06 | 614.59 | 624.09 | 611.20 | 623.58 | +2.36% | 1,095,800 |
| 2026-02-05 | 602.73 | 614.00 | 595.00 | 609.18 | +1.07% | 1,684,400 |
| 2026-02-04 | 630.82 | 632.05 | 596.23 | 602.76 | -4.06% | 2,654,800 |
| 2026-02-03 | 640.00 | 646.59 | 618.45 | 628.26 | -1.22% | 2,300,700 |
| 2026-02-02 | 620.00 | 640.98 | 615.18 | 636.00 | +0.28% | 1,967,800 |
| 2026-01-30 | 621.00 | 641.19 | 615.51 | 634.22 | +1.88% | 2,099,600 |
| 2026-01-29 | 609.24 | 645.67 | 607.56 | 622.51 | +4.23% | 3,931,900 |
| 2026-01-28 | 592.90 | 599.32 | 583.00 | 597.27 | +0.39% | 1,324,000 |
| 2026-01-27 | 580.00 | 595.87 | 573.82 | 594.95 | +2.28% | 1,710,700 |
| 2026-01-26 | 590.00 | 590.40 | 575.63 | 581.66 | -1.55% | 1,460,500 |
| 2026-01-23 | 594.64 | 596.23 | 586.01 | 590.82 | -0.52% | 1,271,700 |
| 2026-01-22 | 585.18 | 595.95 | 582.50 | 593.91 | +1.31% | 1,493,600 |
| 2026-01-21 | 576.06 | 588.97 | 576.06 | 586.23 | +1.77% | 1,817,700 |
| 2026-01-20 | 580.00 | 586.85 | 573.39 | 576.06 | -1.09% | 1,521,900 |
| 2026-01-16 | 578.21 | 582.93 | 577.42 | 582.43 | +0.79% | 2,375,700 |
| 2026-01-15 | 568.66 | 579.60 | 559.73 | 577.89 | +0.91% | 1,763,400 |
| 2026-01-14 | 556.99 | 578.04 | 556.12 | 572.70 | +2.58% | 2,643,100 |
| 2026-01-13 | 560.02 | 563.30 | 550.84 | 558.30 | +1.28% | 2,013,000 |
| 2026-01-12 | 548.96 | 554.27 | 540.31 | 551.24 | +1.53% | 2,970,000 |
| 2026-01-09 | 525.88 | 546.07 | 525.88 | 542.92 | +4.72% | 2,647,700 |
| 2026-01-08 | 531.89 | 542.87 | 513.01 | 518.44 | +4.34% | 4,108,800 |
| 2026-01-07 | 525.31 | 532.38 | 496.00 | 496.87 | -4.82% | 4,084,900 |
| 2026-01-06 | 517.06 | 538.73 | 517.06 | 522.04 | +2.05% | 2,813,100 |
| 2026-01-05 | 503.93 | 515.88 | 503.00 | 511.57 | +2.92% | 1,982,600 |
| 2026-01-02 | 483.25 | 497.16 | 476.54 | 497.07 | +2.77% | 1,126,100 |
| 2025-12-31 | 489.00 | 489.68 | 483.52 | 483.67 | -0.89% | 669,900 |
| 2025-12-30 | 489.34 | 491.70 | 487.94 | 488.00 | -0.18% | 996,400 |
| 2025-12-29 | 483.83 | 489.43 | 483.29 | 488.87 | +1.21% | 933,400 |
| 2025-12-26 | 485.20 | 487.06 | 481.18 | 483.03 | -0.56% | 605,700 |
| 2025-12-24 | 485.00 | 491.18 | 484.45 | 485.75 | +0.66% | 581,600 |
| 2025-12-23 | 484.00 | 484.95 | 481.00 | 482.55 | -0.21% | 864,000 |
| 2025-12-22 | 474.96 | 485.02 | 474.96 | 483.57 | +1.99% | 1,120,600 |
| 2025-12-19 | 466.34 | 475.72 | 464.88 | 474.13 | +0.85% | 2,826,500 |
| 2025-12-18 | 472.41 | 476.20 | 469.00 | 470.14 | -0.98% | 1,363,900 |
| 2025-12-17 | 471.00 | 476.89 | 462.25 | 474.79 | -0.48% | 1,989,200 |
| 2025-12-16 | 479.61 | 479.79 | 473.86 | 477.06 | -1.52% | 1,262,400 |
| 2025-12-15 | 478.99 | 484.77 | 477.24 | 484.42 | +0.87% | 1,002,300 |
| 2025-12-12 | 475.66 | 480.84 | 470.79 | 480.25 | +1.13% | 1,384,300 |
| 2025-12-11 | 470.29 | 479.70 | 470.29 | 474.88 | +1.48% | 1,294,000 |
| 2025-12-10 | 465.21 | 473.08 | 455.88 | 467.94 | +0.22% | 2,313,600 |
| 2025-12-09 | 466.28 | 472.81 | 465.00 | 466.89 | +0.32% | 1,102,300 |
| 2025-12-08 | 453.50 | 465.56 | 451.48 | 465.38 | +2.91% | 1,390,700 |
| 2025-12-05 | 447.78 | 452.82 | 446.41 | 452.20 | +0.86% | 1,290,500 |
| 2025-12-04 | 448.18 | 449.53 | 445.43 | 448.35 | +0.35% | 1,283,700 |
| 2025-12-03 | 443.41 | 448.47 | 439.05 | 446.80 | +1.13% | 1,751,500 |
| 2025-12-02 | 440.98 | 442.75 | 437.25 | 441.82 | +0.60% | 1,535,600 |
| 2025-12-01 | 453.28 | 454.09 | 438.50 | 439.19 | -4.08% | 1,659,200 |
| 2025-11-28 | 454.54 | 457.86 | 452.61 | 457.86 | +0.81% | 748,000 |
| 2025-11-26 | 453.30 | 457.26 | 452.98 | 454.16 | +0.39% | 1,299,800 |
| 2025-11-25 | 451.06 | 454.03 | 448.48 | 452.41 | +0.30% | 1,615,900 |
| 2025-11-24 | 459.43 | 461.19 | 450.06 | 451.06 | -2.11% | 1,411,200 |
| 2025-11-21 | 468.60 | 469.40 | 459.96 | 460.78 | -1.60% | 1,575,300 |
| 2025-11-20 | 473.88 | 477.43 | 465.02 | 468.26 | -0.35% | 1,044,900 |
| 2025-11-19 | 472.00 | 472.42 | 468.30 | 469.91 | -1.01% | 861,300 |
| 2025-11-18 | 475.22 | 485.00 | 471.20 | 474.72 | +0.84% | 1,242,100 |
| 2025-11-17 | 467.28 | 471.60 | 464.72 | 470.78 | +1.08% | 1,822,400 |
| 2025-11-14 | 455.85 | 466.39 | 454.00 | 465.77 | +2.18% | 1,177,300 |
| 2025-11-13 | 458.01 | 460.91 | 455.10 | 455.85 | -0.26% | 819,600 |
| 2025-11-12 | 456.14 | 459.77 | 455.22 | 457.04 | -0.01% | 935,400 |
| 2025-11-11 | 451.77 | 461.77 | 451.00 | 457.07 | +1.10% | 1,322,100 |
| 2025-11-10 | 456.00 | 457.10 | 448.48 | 452.10 | -1.36% | 1,630,100 |
| 2025-11-07 | 468.90 | 469.41 | 456.20 | 458.35 | -2.25% | 2,514,500 |
| 2025-11-06 | 473.11 | 474.18 | 466.11 | 468.92 | -0.89% | 1,093,600 |
| 2025-11-05 | 483.02 | 485.85 | 473.14 | 473.14 | -2.44% | 1,708,000 |
| 2025-11-04 | 484.46 | 488.50 | 481.00 | 484.98 | -0.61% | 1,169,300 |
| 2025-11-03 | 491.00 | 491.51 | 484.75 | 487.94 | -0.80% | 846,600 |
| 2025-10-31 | 489.00 | 493.61 | 486.05 | 491.88 | +0.44% | 1,185,000 |
| 2025-10-30 | 485.57 | 494.46 | 485.50 | 489.72 | +0.90% | 1,081,000 |
| 2025-10-29 | 485.00 | 488.82 | 483.67 | 485.33 | -0.09% | 971,500 |
| 2025-10-28 | 486.37 | 489.40 | 483.62 | 485.77 | -0.23% | 1,220,600 |
| 2025-10-27 | 484.08 | 487.31 | 479.87 | 486.91 | +0.31% | 1,423,200 |
| 2025-10-24 | 490.28 | 491.82 | 484.08 | 485.41 | -0.54% | 1,368,400 |
| 2025-10-23 | 488.12 | 493.98 | 486.52 | 488.05 | +0.19% | 1,445,700 |
| 2025-10-22 | 491.47 | 492.41 | 482.54 | 487.14 | -0.48% | 1,725,700 |
| 2025-10-21 | 482.71 | 506.60 | 482.71 | 489.50 | -3.24% | 2,870,000 |
| 2025-10-20 | 496.43 | 505.90 | 496.43 | 505.90 | +2.17% | 1,433,300 |
| 2025-10-17 | 490.48 | 496.68 | 488.10 | 495.15 | +0.39% | 1,915,500 |
| 2025-10-16 | 500.74 | 501.31 | 492.00 | 493.25 | -1.23% | 1,099,700 |
| 2025-10-15 | 503.00 | 505.00 | 485.48 | 499.41 | -1.14% | 1,678,500 |
| 2025-10-14 | 501.25 | 507.00 | 499.00 | 505.18 | +0.27% | 1,078,000 |
| 2025-10-13 | 502.30 | 507.43 | 500.00 | 503.83 | -0.24% | 926,700 |
| 2025-10-10 | 508.83 | 513.45 | 500.54 | 505.05 | -0.53% | 1,313,800 |
| 2025-10-09 | 513.89 | 515.19 | 503.81 | 507.76 | -1.22% | 1,186,000 |
| 2025-10-08 | 515.25 | 516.00 | 511.22 | 514.02 | +0.58% | 798,400 |
| 2025-10-07 | 514.20 | 515.98 | 509.14 | 511.07 | -0.62% | 922,400 |
| 2025-10-06 | 506.63 | 515.43 | 506.63 | 514.24 | +1.93% | 1,389,700 |
| 2025-10-03 | 499.42 | 506.81 | 499.25 | 504.49 | +1.03% | 1,006,500 |
| 2025-10-02 | 499.24 | 503.60 | 497.01 | 499.36 | +0.07% | 915,500 |
| 2025-10-01 | 496.17 | 504.07 | 495.00 | 499.00 | -0.04% | 1,187,000 |
| 2025-09-30 | 492.58 | 499.89 | 491.14 | 499.21 | +1.47% | 1,312,700 |
| 2025-09-29 | 497.00 | 498.99 | 489.22 | 491.98 | +0.93% | 1,391,100 |
| 2025-09-26 | 487.91 | 490.75 | 484.57 | 487.44 | +0.64% | 913,900 |
| 2025-09-25 | 489.58 | 490.74 | 484.06 | 484.34 | -0.39% | 1,205,700 |
| 2025-09-24 | 487.15 | 495.24 | 485.51 | 486.25 | -0.09% | 1,424,200 |
| 2025-09-23 | 480.90 | 486.78 | 479.34 | 486.67 | +1.31% | 1,135,500 |
| 2025-09-22 | 473.67 | 482.07 | 473.01 | 480.39 | +1.58% | 1,409,800 |
| 2025-09-19 | 474.23 | 477.00 | 471.38 | 472.94 | -0.14% | 2,839,100 |
| 2025-09-18 | 471.12 | 474.36 | 467.99 | 473.62 | +0.11% | 1,107,700 |
| 2025-09-17 | 474.93 | 477.19 | 472.64 | 473.12 | -0.25% | 1,016,500 |
| 2025-09-16 | 473.59 | 478.44 | 471.67 | 474.32 | +0.23% | 1,156,900 |
| 2025-09-15 | 471.47 | 474.29 | 468.99 | 473.25 | +0.41% | 1,148,300 |
| 2025-09-12 | 468.93 | 472.98 | 467.17 | 471.31 | +0.12% | 1,041,100 |
| 2025-09-11 | 463.85 | 472.40 | 462.99 | 470.73 | +1.48% | 1,623,700 |
| 2025-09-10 | 456.21 | 464.38 | 455.71 | 463.87 | +1.49% | 1,076,900 |
| 2025-09-09 | 457.61 | 457.87 | 452.42 | 457.06 | -0.45% | 1,008,400 |
| 2025-09-08 | 462.93 | 462.93 | 452.77 | 459.11 | -1.03% | 1,477,600 |
| 2025-09-05 | 456.77 | 463.98 | 456.77 | 463.90 | +1.54% | 1,465,200 |
| 2025-09-04 | 450.96 | 457.17 | 449.50 | 456.85 | +1.73% | 1,449,200 |
| 2025-09-03 | 451.07 | 452.00 | 446.69 | 449.06 | -0.76% | 1,541,800 |
| 2025-09-02 | 453.80 | 455.77 | 447.59 | 452.50 | -0.69% | 1,645,600 |
| 2025-08-29 | 457.52 | 459.90 | 454.88 | 455.63 | -0.12% | 1,373,200 |
| 2025-08-28 | 453.87 | 456.55 | 450.36 | 456.18 | +0.38% | 1,385,800 |
| 2025-08-27 | 456.87 | 459.47 | 454.00 | 454.47 | -0.22% | 1,293,900 |
| 2025-08-26 | 450.52 | 456.37 | 447.00 | 455.46 | +1.73% | 2,051,500 |
| 2025-08-25 | 447.07 | 448.75 | 445.10 | 447.72 | +0.34% | 985,200 |
| 2025-08-22 | 449.99 | 452.56 | 444.86 | 446.20 | -0.22% | 1,890,300 |
| 2025-08-21 | 444.99 | 448.49 | 444.70 | 447.20 | +0.27% | 1,026,000 |
| 2025-08-20 | 440.14 | 447.08 | 440.14 | 446.00 | +1.11% | 1,282,800 |
| 2025-08-19 | 439.86 | 444.50 | 438.60 | 441.10 | +0.10% | 1,248,100 |
| 2025-08-18 | 440.55 | 443.77 | 439.12 | 440.64 | +0.70% | 1,154,400 |
| 2025-08-15 | 437.84 | 441.43 | 436.46 | 437.56 | +0.05% | 1,501,700 |
| 2025-08-14 | 436.04 | 443.90 | 434.84 | 437.32 | -1.19% | 1,733,600 |
| 2025-08-13 | 432.52 | 443.45 | 431.42 | 442.57 | +2.55% | 1,890,600 |
| 2025-08-12 | 425.92 | 431.59 | 425.00 | 431.56 | +1.24% | 1,492,100 |
| 2025-08-11 | 426.00 | 427.82 | 424.12 | 426.26 | +0.15% | 1,462,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+5.48%). Worst month: Apr (-2.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lockheed Martin Corporation's (LMT) latest close?
587.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is LMT's 52-week high and low?
692.00 high and 423.91 low over the trailing 52 weeks, as of 2026-08-07.
What is Lockheed Martin Corporation's strongest and weakest month historically?
Historically, LMT's strongest calendar month has been Oct (average +5.48%) and its weakest Apr (average -2.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.