-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+6.29% -
3 MONTH PERFORMANCE
+30.26% -
6 MONTH PERFORMANCE
+34.11% -
YEAR-TO-DATE PERFORMANCE
+33.27% -
1 YEAR PERFORMANCE
+39.13%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $600.58 | $604.17 (0.6%) | $604.55 | $600.09 | 525,787 | $144.34 B |
| 10/10/2024 | $606.11 | $597.49 (-1.42%) | $607.29 | $596.22 | 853,770 | $142.74 B |
| 10/09/2024 | $606.71 | $605.11 (-0.26%) | $607.14 | $603.02 | 543,837 | $144.56 B |
| 10/08/2024 | $607.22 | $608.05 (0.14%) | $610.75 | $603.09 | 571,800 | $145.26 B |
| 10/07/2024 | $607.00 | $605.54 (-0.24%) | $611.59 | $604.00 | 1.10 M | $144.66 B |
| 10/04/2024 | $603.66 | $605.13 (0.24%) | $606.29 | $599.32 | 560,051 | $144.57 B |
| 10/03/2024 | $604.44 | $605.82 (0.23%) | $609.00 | $601.00 | 856,600 | $144.73 B |
| 10/02/2024 | $604.94 | $603.20 (-0.29%) | $610.00 | $601.42 | 1.19 M | $144.10 B |
| 10/01/2024 | $586.12 | $605.86 (3.37%) | $611.49 | $581.91 | 2.36 M | $144.74 B |
| 09/30/2024 | $584.14 | $584.56 (0.07%) | $584.95 | $579.21 | 975,501 | $139.65 B |
| 09/27/2024 | $577.65 | $582.36 (0.82%) | $584.07 | $575.33 | 848,122 | $139.13 B |
| 09/26/2024 | $575.00 | $577.40 (0.42%) | $582.53 | $574.44 | 746,294 | $137.94 B |
| 09/25/2024 | $581.56 | $577.94 (-0.62%) | $583.75 | $576.86 | 844,517 | $138.07 B |
| 09/24/2024 | $578.93 | $578.63 (-0.05%) | $581.16 | $576.15 | 690,123 | $138.23 B |
| 09/23/2024 | $571.50 | $580.51 (1.58%) | $581.75 | $570.82 | 884,699 | $138.68 B |
| 09/20/2024 | $563.08 | $571.92 (1.57%) | $573.50 | $562.94 | 3.79 M | $136.63 B |
| 09/19/2024 | $566.47 | $565.18 (-0.23%) | $567.53 | $562.16 | 917,669 | $135.02 B |
| 09/18/2024 | $566.32 | $565.49 (-0.15%) | $569.54 | $562.28 | 731,817 | $135.10 B |
| 09/17/2024 | $566.66 | $567.01 (0.06%) | $568.11 | $563.60 | 739,900 | $135.46 B |
| 09/16/2024 | $574.41 | $572.92 (-0.26%) | $577.00 | $568.99 | 597,813 | $136.87 B |
| 09/13/2024 | $567.00 | $569.91 (0.51%) | $572.46 | $564.53 | 638,809 | $136.15 B |
| 09/12/2024 | $565.00 | $568.27 (0.58%) | $568.97 | $563.90 | 739,418 | $135.76 B |
| 09/11/2024 | $571.20 | $566.96 (-0.74%) | $572.41 | $561.07 | 809,242 | $135.45 B |
| 09/10/2024 | $577.56 | $572.19 (-0.93%) | $577.85 | $570.42 | 756,528 | $136.70 B |
| 09/09/2024 | $567.51 | $576.57 (1.6%) | $578.00 | $567.48 | 810,200 | $137.74 B |
| 09/06/2024 | $569.05 | $566.63 (-0.43%) | $572.11 | $564.95 | 976,700 | $135.37 B |
| 09/05/2024 | $575.20 | $568.59 (-1.15%) | $575.92 | $564.41 | 841,029 | $135.84 B |
| 09/04/2024 | $569.34 | $574.78 (0.96%) | $578.73 | $568.72 | 941,774 | $137.31 B |
| 09/03/2024 | $567.33 | $567.22 (-0.02%) | $572.00 | $565.19 | 1.27 M | $135.51 B |
| 08/30/2024 | $564.97 | $568.10 (0.55%) | $569.09 | $562.55 | 1.08 M | $135.72 B |
| 08/29/2024 | $564.00 | $566.85 (0.51%) | $568.57 | $563.00 | 662,462 | $135.42 B |
| 08/28/2024 | $562.20 | $563.98 (0.32%) | $568.73 | $561.78 | 829,310 | $134.73 B |
| 08/27/2024 | $559.45 | $560.41 (0.17%) | $562.19 | $557.02 | 749,831 | $133.88 B |
| 08/26/2024 | $556.11 | $558.10 (0.36%) | $560.14 | $556.11 | 795,400 | $133.33 B |
| 08/23/2024 | $558.00 | $555.01 (-0.54%) | $558.87 | $552.78 | 870,400 | $132.59 B |
| 08/22/2024 | $554.18 | $557.03 (0.51%) | $558.18 | $553.27 | 774,578 | $133.07 B |
| 08/21/2024 | $558.38 | $553.76 (-0.83%) | $559.99 | $553.31 | 883,100 | $132.29 B |
| 08/20/2024 | $557.97 | $557.01 (-0.17%) | $558.90 | $550.96 | 972,254 | $133.07 B |
| 08/19/2024 | $555.32 | $558.39 (0.55%) | $562.76 | $555.25 | 709,735 | $133.40 B |
| 08/16/2024 | $561.30 | $560.13 (-0.21%) | $562.42 | $557.00 | 912,022 | $133.82 B |
| 08/15/2024 | $561.80 | $560.29 (-0.27%) | $564.08 | $558.83 | 974,600 | $133.85 B |
| 08/14/2024 | $558.08 | $563.22 (0.92%) | $564.22 | $557.00 | 796,727 | $134.55 B |
| 08/13/2024 | $556.90 | $559.42 (0.45%) | $559.69 | $552.31 | 793,610 | $133.65 B |
| 08/12/2024 | $551.07 | $556.91 (1.06%) | $557.56 | $550.40 | 793,920 | $133.05 B |
| 08/09/2024 | $552.16 | $551.58 (-0.11%) | $553.61 | $548.13 | 825,286 | $131.77 B |
| 08/08/2024 | $545.51 | $551.62 (1.12%) | $553.68 | $543.69 | 846,337 | $131.78 B |
| 08/07/2024 | $539.87 | $548.51 (1.6%) | $552.17 | $536.74 | 1.31 M | $131.04 B |
| 08/06/2024 | $545.98 | $541.56 (-0.81%) | $549.48 | $541.14 | 1.03 M | $129.38 B |
| 08/05/2024 | $553.16 | $545.38 (-1.41%) | $562.60 | $538.24 | 1.68 M | $130.29 B |
| 08/02/2024 | $551.12 | $548.77 (-0.43%) | $561.12 | $541.39 | 1.48 M | $131.10 B |
| 08/01/2024 | $544.04 | $548.86 (0.89%) | $549.12 | $540.69 | 1.27 M | $131.12 B |
| 07/31/2024 | $543.00 | $541.92 (-0.2%) | $547.00 | $538.18 | 1.48 M | $129.46 B |
| 07/30/2024 | $527.95 | $537.66 (1.84%) | $538.46 | $525.03 | 1.23 M | $128.45 B |
| 07/29/2024 | $523.00 | $527.64 (0.89%) | $529.46 | $519.26 | 961,345 | $126.05 B |
| 07/26/2024 | $522.29 | $524.80 (0.48%) | $528.64 | $520.01 | 1.14 M | $125.37 B |
| 07/25/2024 | $515.00 | $521.40 (1.24%) | $526.69 | $512.87 | 1.92 M | $124.56 B |
| 07/24/2024 | $505.00 | $515.20 (2.02%) | $519.59 | $501.41 | 2.58 M | $123.08 B |
| 07/23/2024 | $488.84 | $501.29 (2.55%) | $501.77 | $482.86 | 2.58 M | $119.76 B |
| 07/22/2024 | $475.00 | $474.59 (-0.09%) | $476.13 | $472.85 | 881,600 | $113.38 B |
| 07/19/2024 | $479.54 | $474.92 (-0.96%) | $479.54 | $472.81 | 889,400 | $113.46 B |
| 07/18/2024 | $474.50 | $476.00 (0.32%) | $480.86 | $473.02 | 981,100 | $114.57 B |
| 07/17/2024 | $470.00 | $476.07 (1.29%) | $476.78 | $469.70 | 1.12 M | $114.59 B |
| 07/16/2024 | $463.75 | $468.58 (1.04%) | $469.19 | $463.75 | 736,547 | $112.79 B |
| 07/15/2024 | $466.71 | $463.88 (-0.61%) | $467.25 | $462.78 | 783,092 | $111.66 B |
| 07/12/2024 | $462.36 | $463.73 (0.3%) | $464.90 | $459.53 | 579,436 | $111.62 B |