5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
+21.29%
3 MONTH PERFORMANCE
+24.32%
6 MONTH PERFORMANCE
+42.30%
YEAR-TO-DATE PERFORMANCE
+24.65%
1 YEAR PERFORMANCE
+32.89%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $630.82 | $602.76 (-4.45%) | $632.05 | $596.23 | 2.62 M | $139.18 B |
| 02/03/2026 | $640.00 | $628.26 (-1.83%) | $646.59 | $618.45 | 2.30 M | $145.07 B |
| 02/02/2026 | $620.00 | $636.00 (2.58%) | $640.98 | $615.18 | 1.97 M | $146.85 B |
| 01/30/2026 | $621.00 | $634.22 (2.13%) | $641.19 | $615.51 | 2.10 M | $146.44 B |
| 01/29/2026 | $609.24 | $622.51 (2.18%) | $645.67 | $607.56 | 3.93 M | $143.74 B |
| 01/28/2026 | $592.90 | $597.27 (0.74%) | $599.32 | $583.00 | 1.32 M | $137.91 B |
| 01/27/2026 | $580.00 | $594.95 (2.58%) | $595.87 | $573.82 | 1.71 M | $137.37 B |
| 01/26/2026 | $590.00 | $581.66 (-1.41%) | $590.40 | $575.63 | 1.46 M | $134.31 B |
| 01/23/2026 | $594.64 | $590.82 (-0.64%) | $596.23 | $586.01 | 1.27 M | $137.01 B |
| 01/22/2026 | $585.18 | $593.91 (1.49%) | $595.95 | $582.50 | 1.49 M | $137.73 B |
| 01/21/2026 | $576.06 | $586.23 (1.77%) | $588.97 | $576.06 | 1.82 M | $135.95 B |
| 01/20/2026 | $580.00 | $576.06 (-0.68%) | $586.85 | $573.39 | 1.52 M | $133.59 B |
| 01/16/2026 | $578.21 | $582.43 (0.73%) | $582.93 | $577.42 | 2.38 M | $135.07 B |
| 01/15/2026 | $568.66 | $577.89 (1.62%) | $579.60 | $559.73 | 1.76 M | $134.01 B |
| 01/14/2026 | $556.99 | $572.70 (2.82%) | $578.04 | $556.12 | 2.64 M | $132.81 B |
| 01/13/2026 | $560.02 | $558.30 (-0.31%) | $563.30 | $550.84 | 2.01 M | $129.47 B |
| 01/12/2026 | $548.96 | $551.24 (0.42%) | $554.27 | $540.31 | 2.97 M | $127.83 B |
| 01/09/2026 | $525.88 | $542.92 (3.24%) | $546.07 | $525.88 | 2.65 M | $125.90 B |
| 01/08/2026 | $531.89 | $518.44 (-2.53%) | $542.87 | $513.01 | 4.11 M | $120.23 B |
| 01/07/2026 | $525.31 | $496.87 (-5.41%) | $532.38 | $496.00 | 4.08 M | $115.22 B |
| 01/06/2026 | $517.06 | $522.04 (0.96%) | $538.73 | $517.06 | 2.81 M | $121.06 B |
| 01/05/2026 | $503.93 | $511.57 (1.52%) | $515.88 | $503.00 | 1.98 M | $118.63 B |
| 01/02/2026 | $483.25 | $497.07 (2.86%) | $497.16 | $476.54 | 1.13 M | $115.27 B |
| 12/31/2025 | $489.00 | $483.67 (-1.09%) | $489.68 | $483.52 | 670.34 K | $112.16 B |
| 12/30/2025 | $489.34 | $488.00 (-0.27%) | $491.70 | $487.94 | 996.45 K | $113.17 B |
| 12/29/2025 | $483.83 | $488.87 (1.04%) | $489.43 | $483.29 | 933.40 K | $113.37 B |
| 12/26/2025 | $485.20 | $483.03 (-0.45%) | $487.06 | $481.18 | 606.02 K | $112.01 B |
| 12/24/2025 | $485.00 | $485.75 (0.15%) | $491.18 | $484.45 | 581.60 K | $112.65 B |
| 12/23/2025 | $484.00 | $482.55 (-0.3%) | $484.95 | $481.00 | 864.25 K | $111.90 B |
| 12/22/2025 | $474.96 | $483.57 (1.81%) | $485.02 | $474.96 | 1.12 M | $112.14 B |
| 12/19/2025 | $466.34 | $474.13 (1.67%) | $475.72 | $464.88 | 2.83 M | $109.95 B |
| 12/18/2025 | $472.41 | $470.14 (-0.48%) | $476.20 | $469.00 | 1.36 M | $109.03 B |
| 12/17/2025 | $471.00 | $474.79 (0.8%) | $476.89 | $462.25 | 1.99 M | $110.10 B |
| 12/16/2025 | $479.61 | $477.06 (-0.53%) | $479.79 | $473.86 | 1.26 M | $110.63 B |
| 12/15/2025 | $478.99 | $484.42 (1.13%) | $484.77 | $477.24 | 1.00 M | $112.34 B |
| 12/12/2025 | $475.66 | $480.25 (0.96%) | $480.84 | $470.79 | 1.38 M | $111.37 B |
| 12/11/2025 | $470.29 | $474.88 (0.98%) | $479.70 | $470.29 | 1.29 M | $110.12 B |
| 12/10/2025 | $465.21 | $467.94 (0.59%) | $473.08 | $455.88 | 2.31 M | $108.52 B |
| 12/09/2025 | $466.28 | $466.89 (0.13%) | $472.81 | $465.00 | 1.10 M | $108.27 B |
| 12/08/2025 | $453.50 | $465.38 (2.62%) | $465.56 | $451.48 | 1.39 M | $107.92 B |
| 12/05/2025 | $447.78 | $452.20 (0.99%) | $452.82 | $446.41 | 1.29 M | $104.87 B |
| 12/04/2025 | $448.18 | $448.35 (0.04%) | $449.53 | $445.43 | 1.28 M | $103.97 B |
| 12/03/2025 | $443.41 | $446.80 (0.76%) | $448.47 | $439.05 | 1.75 M | $103.61 B |
| 12/02/2025 | $440.98 | $441.82 (0.19%) | $442.75 | $437.25 | 1.54 M | $102.46 B |
| 12/01/2025 | $453.28 | $439.19 (-3.11%) | $454.09 | $438.50 | 1.66 M | $101.85 B |
| 11/28/2025 | $454.54 | $457.86 (0.73%) | $457.86 | $452.61 | 748.02 K | $106.18 B |
| 11/26/2025 | $453.30 | $454.16 (0.19%) | $457.26 | $452.98 | 1.30 M | $105.32 B |
| 11/25/2025 | $451.06 | $452.41 (0.3%) | $454.03 | $448.48 | 1.62 M | $104.91 B |
| 11/24/2025 | $459.43 | $451.06 (-1.82%) | $461.19 | $450.06 | 1.41 M | $104.60 B |
| 11/21/2025 | $468.60 | $460.78 (-1.67%) | $469.40 | $459.96 | 1.58 M | $106.85 B |
| 11/20/2025 | $473.88 | $468.26 (-1.19%) | $477.43 | $465.02 | 1.04 M | $108.59 B |
| 11/19/2025 | $472.00 | $469.91 (-0.44%) | $472.42 | $468.30 | 861.61 K | $108.97 B |
| 11/18/2025 | $475.22 | $474.72 (-0.11%) | $485.00 | $471.20 | 1.24 M | $110.09 B |
| 11/17/2025 | $467.28 | $470.78 (0.75%) | $471.60 | $464.72 | 1.82 M | $109.17 B |
| 11/14/2025 | $455.85 | $465.77 (2.18%) | $466.39 | $454.00 | 1.18 M | $108.01 B |
| 11/13/2025 | $458.01 | $455.85 (-0.47%) | $460.91 | $455.10 | 819.82 K | $105.71 B |
| 11/12/2025 | $456.14 | $457.04 (0.2%) | $459.77 | $455.22 | 935.76 K | $105.99 B |
| 11/11/2025 | $451.77 | $457.07 (1.17%) | $461.77 | $451.00 | 1.32 M | $105.99 B |
| 11/10/2025 | $456.00 | $452.10 (-0.86%) | $457.10 | $448.48 | 1.63 M | $104.84 B |
| 11/07/2025 | $468.90 | $458.35 (-2.25%) | $469.41 | $456.20 | 2.51 M | $106.29 B |
| 11/06/2025 | $473.11 | $468.92 (-0.89%) | $474.18 | $466.11 | 1.09 M | $108.74 B |
| 11/05/2025 | $483.02 | $473.14 (-2.05%) | $485.85 | $473.14 | 1.71 M | $109.72 B |
| 11/04/2025 | $484.46 | $484.98 (0.11%) | $488.50 | $481.00 | 1.17 M | $112.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
