-
5 DAY PERFORMANCE
+1.40% -
1 MONTH PERFORMANCE
-6.00% -
3 MONTH PERFORMANCE
-2.64% -
6 MONTH PERFORMANCE
+15.46% -
YEAR-TO-DATE PERFORMANCE
+19.66% -
1 YEAR PERFORMANCE
+20.41%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $535.14 | $542.01 (1.28%) | $544.68 | $533.72 | 1.30 M | $128.73 B |
| 11/20/2024 | $534.18 | $534.73 (0.1%) | $535.23 | $529.20 | 994,374 | $127.00 B |
| 11/19/2024 | $537.08 | $533.26 (-0.71%) | $539.32 | $531.21 | 936,050 | $126.65 B |
| 11/18/2024 | $536.40 | $530.96 (-1.01%) | $537.98 | $528.74 | 1.30 M | $126.10 B |
| 11/15/2024 | $537.87 | $534.83 (-0.57%) | $542.54 | $531.42 | 1.76 M | $127.02 B |
| 11/14/2024 | $561.35 | $538.99 (-3.98%) | $561.35 | $533.79 | 1.97 M | $128.01 B |
| 11/13/2024 | $564.00 | $557.73 (-1.11%) | $565.00 | $556.33 | 1.12 M | $132.46 B |
| 11/12/2024 | $574.32 | $565.96 (-1.46%) | $576.43 | $564.80 | 1.13 M | $134.42 B |
| 11/11/2024 | $570.22 | $570.58 (0.06%) | $576.15 | $569.80 | 1.17 M | $135.51 B |
| 11/08/2024 | $555.47 | $564.56 (1.64%) | $566.81 | $554.72 | 1.17 M | $134.08 B |
| 11/07/2024 | $555.00 | $551.84 (-0.57%) | $557.00 | $549.67 | 818,596 | $131.06 B |
| 11/06/2024 | $561.40 | $551.82 (-1.71%) | $561.40 | $540.00 | 1.75 M | $131.06 B |
| 11/05/2024 | $545.00 | $546.75 (0.32%) | $547.17 | $542.00 | 610,142 | $129.85 B |
| 11/04/2024 | $545.70 | $543.10 (-0.48%) | $548.81 | $540.41 | 827,600 | $128.99 B |
| 11/01/2024 | $548.00 | $545.35 (-0.48%) | $549.33 | $544.62 | 792,756 | $129.52 B |
| 10/31/2024 | $547.04 | $546.05 (-0.18%) | $551.68 | $542.67 | 1.25 M | $129.69 B |
| 10/30/2024 | $546.90 | $545.94 (-0.18%) | $551.26 | $543.20 | 1.01 M | $129.66 B |
| 10/29/2024 | $552.80 | $546.80 (-1.09%) | $553.40 | $546.41 | 1.04 M | $129.86 B |
| 10/28/2024 | $563.00 | $555.17 (-1.39%) | $563.16 | $554.50 | 1.28 M | $131.85 B |
| 10/25/2024 | $566.70 | $562.29 (-0.78%) | $569.98 | $561.10 | 1.08 M | $133.54 B |
| 10/24/2024 | $570.73 | $564.21 (-1.14%) | $573.93 | $564.18 | 1.10 M | $134.00 B |
| 10/23/2024 | $577.02 | $571.10 (-1.03%) | $582.18 | $571.00 | 1.40 M | $135.64 B |
| 10/22/2024 | $606.90 | $576.98 (-4.93%) | $608.34 | $574.00 | 2.26 M | $137.03 B |
| 10/21/2024 | $615.64 | $614.78 (-0.14%) | $618.95 | $611.36 | 1.02 M | $146.01 B |
| 10/18/2024 | $611.39 | $611.81 (0.07%) | $613.37 | $608.49 | 864,100 | $145.30 B |
| 10/17/2024 | $612.83 | $609.62 (-0.52%) | $614.48 | $607.24 | 647,281 | $145.64 B |
| 10/16/2024 | $603.00 | $612.83 (1.63%) | $613.01 | $602.62 | 549,404 | $146.41 B |
| 10/15/2024 | $612.50 | $605.00 (-1.22%) | $614.62 | $603.72 | 849,839 | $144.53 B |
| 10/14/2024 | $606.00 | $610.87 (0.8%) | $611.99 | $603.78 | 562,300 | $145.94 B |
| 10/11/2024 | $600.58 | $604.17 (0.6%) | $604.55 | $600.09 | 526,025 | $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 |