Lockheed Martin Corporation (LMT) Stock Historical Prices & Data

NYSE - Delayed Quote • USD

Compare

597.49 -7.62 (-1.26%)

At close: October 10 at 4:00 PM EDT

596.95 -0.54 (-0.09%)

Pre-Market: 8:01 AM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

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
Oct 10, 2024	606.11	607.29	596.22	597.49	597.49	853,700
Oct 9, 2024	606.71	607.14	603.02	605.11	605.11	543,800
Oct 8, 2024	607.22	610.75	603.09	608.05	608.05	571,800
Oct 7, 2024	607.00	611.59	604.00	605.54	605.54	1,102,200
Oct 4, 2024	603.66	606.29	599.32	605.13	605.13	559,800
Oct 3, 2024	604.44	609.00	601.00	605.82	605.82	856,600
Oct 2, 2024	604.94	610.00	601.42	603.20	603.20	1,192,500
Oct 1, 2024	586.12	611.49	581.91	605.86	605.86	2,356,200
Sep 30, 2024	584.14	584.95	579.21	584.56	584.56	974,900
Sep 27, 2024	577.65	584.07	575.33	582.36	582.36	848,100
Sep 26, 2024	575.00	582.53	574.44	577.40	577.40	746,200
Sep 25, 2024	581.56	583.75	576.86	577.94	577.94	844,500
Sep 24, 2024	578.93	581.16	576.15	578.63	578.63	690,100
Sep 23, 2024	571.50	581.75	570.82	580.51	580.51	884,500
Sep 20, 2024	563.08	573.50	562.94	571.92	571.92	3,794,400
Sep 19, 2024	566.47	567.53	562.16	565.18	565.18	917,500
Sep 18, 2024	566.32	569.54	562.28	565.49	565.49	731,700
Sep 17, 2024	566.66	568.11	563.60	567.01	567.01	739,900
Sep 16, 2024	574.41	577.00	568.99	572.92	572.92	597,700
Sep 13, 2024	567.00	572.46	564.53	569.91	569.91	638,800
Sep 12, 2024	565.00	568.97	563.90	568.27	568.27	739,400
Sep 11, 2024	571.20	572.41	561.07	566.96	566.96	809,200
Sep 10, 2024	577.56	577.85	570.42	572.19	572.19	756,400
Sep 9, 2024	567.51	578.00	567.48	576.57	576.57	810,200
Sep 6, 2024	569.05	572.11	564.95	566.63	566.63	976,700
Sep 5, 2024	575.20	575.92	564.41	568.59	568.59	841,000
Sep 4, 2024	569.34	578.73	568.72	574.78	574.78	941,700
Sep 3, 2024	3.15 Dividend
Sep 3, 2024	567.33	572.00	565.19	567.22	567.22	1,266,900
Aug 30, 2024	564.97	569.09	562.55	568.10	564.95	1,082,800
Aug 29, 2024	564.00	568.57	563.00	566.85	563.71	662,300
Aug 28, 2024	562.20	568.73	561.78	563.98	560.85	829,300
Aug 27, 2024	559.45	562.19	557.02	560.41	557.30	749,600
Aug 26, 2024	556.11	560.14	556.11	558.10	555.01	795,400
Aug 23, 2024	558.00	558.87	552.78	555.01	551.93	870,400
Aug 22, 2024	554.18	558.18	553.27	557.03	553.94	774,500
Aug 21, 2024	558.38	559.99	553.31	553.76	550.69	883,100
Aug 20, 2024	557.97	558.90	550.96	557.01	553.92	972,200
Aug 19, 2024	555.32	562.76	555.25	558.39	555.29	709,700
Aug 16, 2024	561.30	562.42	557.00	560.13	557.02	912,000
Aug 15, 2024	561.80	564.08	558.83	560.29	557.18	974,600
Aug 14, 2024	558.08	564.22	557.00	563.22	560.10	796,700
Aug 13, 2024	556.90	559.69	552.31	559.42	556.32	793,600
Aug 12, 2024	551.07	557.56	550.40	556.91	553.82	793,700
Aug 9, 2024	552.16	553.61	548.13	551.58	548.52	825,100
Aug 8, 2024	545.51	553.68	543.69	551.62	548.56	846,300
Aug 7, 2024	539.87	552.17	536.74	548.51	545.47	1,306,600
Aug 6, 2024	545.98	549.48	541.14	541.56	538.56	1,033,700
Aug 5, 2024	553.16	562.60	538.24	545.38	542.36	1,683,800
Aug 2, 2024	551.12	561.12	541.39	548.77	545.73	1,484,800
Aug 1, 2024	544.04	549.12	540.69	548.86	545.82	1,271,700
Jul 31, 2024	543.00	547.00	538.18	541.92	538.92	1,481,500
Jul 30, 2024	527.95	538.46	525.03	537.66	534.68	1,234,200
Jul 29, 2024	523.00	529.46	519.26	527.64	524.71	961,200
Jul 26, 2024	522.29	528.64	520.01	524.80	521.89	1,141,300
Jul 25, 2024	515.00	526.69	512.87	521.40	518.51	1,923,900
Jul 24, 2024	505.00	519.59	501.41	515.20	512.34	2,580,100
Jul 23, 2024	488.84	501.77	482.86	501.29	498.51	2,579,100
Jul 22, 2024	475.00	476.13	472.85	474.59	471.96	881,600
Jul 19, 2024	479.54	479.54	472.81	474.92	472.29	889,400
Jul 18, 2024	474.50	480.86	473.02	476.00	473.36	981,100
Jul 17, 2024	470.00	476.78	469.70	476.07	473.43	1,123,100
Jul 16, 2024	463.75	469.19	463.75	468.58	465.98	736,400
Jul 15, 2024	466.71	467.25	462.78	463.88	461.31	783,000
Jul 12, 2024	462.36	464.90	459.53	463.73	461.16	579,400
Jul 11, 2024	459.92	465.77	456.11	460.38	457.83	1,132,900
Jul 10, 2024	460.37	461.39	457.25	461.01	458.45	656,000
Jul 9, 2024	461.70	462.62	459.76	460.30	457.75	537,100
Jul 8, 2024	462.68	464.57	461.12	461.76	459.20	447,700
Jul 5, 2024	464.98	465.00	459.69	462.16	459.60	631,400
Jul 3, 2024	465.49	466.47	464.13	466.03	463.45	313,300
Jul 2, 2024	465.60	466.67	464.02	465.70	463.12	502,500
Jul 1, 2024	470.77	471.68	464.76	466.44	463.85	562,500
Jun 28, 2024	470.05	471.75	464.87	467.10	464.51	3,472,500
Jun 27, 2024	468.88	468.88	465.31	467.13	464.54	871,000
Jun 26, 2024	467.00	468.10	463.72	466.99	464.40	932,100
Jun 25, 2024	470.82	471.62	466.66	468.07	465.47	715,800
Jun 24, 2024	468.96	475.69	467.82	471.51	468.90	1,031,500
Jun 21, 2024	467.15	469.80	463.65	467.60	465.01	3,365,200
Jun 20, 2024	460.00	467.49	459.16	466.34	463.75	1,041,400
Jun 18, 2024	459.80	460.70	457.39	460.00	457.45	657,900
Jun 17, 2024	457.75	459.19	456.31	459.01	456.46	669,700
Jun 14, 2024	456.50	458.56	454.44	458.34	455.80	702,800
Jun 13, 2024	458.64	459.75	456.01	458.56	456.02	742,000
Jun 12, 2024	462.30	463.23	457.67	459.11	456.56	1,026,400
Jun 11, 2024	465.68	466.58	462.58	462.80	460.23	908,300
Jun 10, 2024	470.75	470.75	465.76	467.46	464.87	900,400
Jun 7, 2024	468.81	475.29	468.62	470.13	467.52	1,042,800
Jun 6, 2024	465.23	469.79	464.35	468.62	466.02	768,100
Jun 5, 2024	468.42	468.85	463.62	465.23	462.65	915,300
Jun 4, 2024	467.51	470.16	466.16	468.89	466.29	845,800
Jun 3, 2024	3.15 Dividend
Jun 3, 2024	466.00	470.52	465.01	467.60	465.01	990,100
May 31, 2024	460.90	470.36	459.49	470.34	464.60	1,651,600
May 30, 2024	455.00	462.94	455.00	460.94	455.31	1,173,600
May 29, 2024	455.98	456.00	451.80	452.72	447.19	1,268,000
May 28, 2024	465.61	466.00	457.25	458.48	452.88	1,150,400
May 24, 2024	467.67	468.66	465.47	467.35	461.65	513,700
May 23, 2024	468.09	469.68	466.23	467.08	461.38	867,000
May 22, 2024	467.47	469.90	466.78	469.71	463.98	548,700
May 21, 2024	468.00	469.12	466.84	468.31	462.59	558,900
May 20, 2024	467.77	468.77	464.92	467.08	461.38	735,200
May 17, 2024	465.84	467.00	463.15	466.20	460.51	677,200
May 16, 2024	463.60	468.32	453.00	464.83	459.16	1,130,800
May 15, 2024	466.28	467.40	463.51	464.08	458.42	803,900
May 14, 2024	471.11	471.11	466.80	467.18	461.48	565,500
May 13, 2024	469.88	472.35	469.50	470.56	464.82	634,300
May 10, 2024	469.00	470.62	467.98	468.88	463.16	482,500
May 9, 2024	466.08	468.76	465.21	468.39	462.67	594,800
May 8, 2024	467.50	468.00	463.78	466.16	460.47	599,000
May 7, 2024	464.00	466.81	463.16	466.68	460.98	723,400
May 6, 2024	463.16	463.50	460.18	462.78	457.13	796,300
May 3, 2024	462.93	462.93	457.17	461.91	456.27	910,700
May 2, 2024	461.10	463.60	459.00	463.20	457.55	1,011,400
May 1, 2024	462.61	465.40	460.56	461.73	456.09	994,700
Apr 30, 2024	467.08	467.98	463.62	464.93	459.26	711,800
Apr 29, 2024	461.99	467.65	461.96	467.55	461.84	951,500
Apr 26, 2024	463.90	466.00	459.17	461.29	455.66	858,000
Apr 25, 2024	457.95	465.60	457.53	464.78	459.11	927,700
Apr 24, 2024	462.70	463.69	456.06	459.14	453.54	1,018,900
Apr 23, 2024	466.11	473.54	457.66	460.08	454.46	1,789,500
Apr 22, 2024	465.23	469.54	460.41	461.33	455.70	1,820,900
Apr 19, 2024	457.80	465.36	457.28	463.87	458.21	1,387,500
Apr 18, 2024	454.84	458.05	454.27	456.09	450.52	714,900
Apr 17, 2024	456.71	457.24	451.73	456.05	450.48	848,300
Apr 16, 2024	454.71	458.85	453.63	454.31	448.77	1,452,300
Apr 15, 2024	458.99	459.30	451.63	453.08	447.55	2,442,100
Apr 12, 2024	454.11	457.98	450.11	450.40	444.90	1,250,100
Apr 11, 2024	451.50	453.75	448.95	452.32	446.80	942,800
Apr 10, 2024	444.69	452.61	442.84	451.71	446.20	1,247,700
Apr 9, 2024	448.69	452.06	446.18	447.57	442.11	842,800
Apr 8, 2024	456.00	457.00	452.27	452.38	446.86	751,100
Apr 5, 2024	452.41	455.57	449.85	455.38	449.82	891,500
Apr 4, 2024	450.26	455.98	447.15	454.04	448.50	1,398,300
Apr 3, 2024	452.92	454.15	447.59	447.90	442.43	758,600
Apr 2, 2024	453.63	455.69	452.56	453.24	447.71	837,900
Apr 1, 2024	454.14	455.36	451.22	452.79	447.26	717,100
Mar 28, 2024	456.80	457.11	453.95	454.87	449.32	1,119,500
Mar 27, 2024	447.88	457.11	447.86	456.78	451.21	1,277,700
Mar 26, 2024	446.50	448.62	445.86	445.99	440.55	766,700
Mar 25, 2024	447.86	448.55	444.81	446.31	440.86	775,000
Mar 22, 2024	444.50	446.25	443.67	445.88	440.44	1,007,600
Mar 21, 2024	441.36	443.89	439.33	443.16	437.75	912,100
Mar 20, 2024	437.03	440.96	436.56	440.41	435.03	845,000
Mar 19, 2024	435.25	437.29	433.98	437.19	431.85	898,700
Mar 18, 2024	435.82	436.09	431.68	433.20	427.91	965,300
Mar 15, 2024	433.15	438.21	433.15	435.82	430.50	5,151,300
Mar 14, 2024	436.36	437.61	433.30	435.77	430.45	1,153,600
Mar 13, 2024	435.71	437.79	433.74	434.60	429.30	987,100
Mar 12, 2024	432.92	435.78	432.35	434.91	429.60	825,100
Mar 11, 2024	434.31	436.01	432.60	434.75	429.44	951,000
Mar 8, 2024	428.50	432.98	427.57	432.90	427.62	762,800
Mar 7, 2024	434.00	435.58	429.48	429.99	424.74	1,085,800
Mar 6, 2024	431.98	433.81	430.92	433.48	428.19	775,300
Mar 5, 2024	433.74	436.01	429.76	431.98	426.71	1,038,000
Mar 4, 2024	428.57	433.88	426.95	431.94	426.67	1,271,900
Mar 1, 2024	427.90	428.91	424.00	426.46	421.26	1,058,600
Feb 29, 2024	3.15 Dividend
Feb 29, 2024	429.33	430.75	427.56	428.24	423.01	1,503,100
Feb 28, 2024	431.88	435.02	430.84	432.48	424.09	1,029,300
Feb 27, 2024	428.68	431.23	426.50	430.43	422.08	887,000
Feb 26, 2024	431.50	432.45	426.79	429.18	420.85	980,600
Feb 23, 2024	428.87	431.43	428.20	431.12	422.76	842,200
Feb 22, 2024	425.09	429.48	423.83	428.89	420.57	1,236,900
Feb 21, 2024	426.21	428.22	424.37	427.55	419.26	970,000
Feb 20, 2024	425.19	428.29	423.77	424.27	416.04	1,363,900
Feb 16, 2024	423.12	425.16	422.54	424.07	415.84	805,500
Feb 15, 2024	418.58	423.35	418.58	423.12	414.91	1,136,700
Feb 14, 2024	427.68	428.50	413.92	418.19	410.08	2,503,800
Feb 13, 2024	429.34	431.90	423.24	426.52	418.25	1,089,300
Feb 12, 2024	426.75	430.55	426.00	428.07	419.77	1,007,200
Feb 9, 2024	427.53	427.67	424.47	426.50	418.23	1,038,600
Feb 8, 2024	429.36	429.75	425.73	427.00	418.72	972,200
Feb 7, 2024	426.54	430.29	426.54	430.10	421.76	980,700
Feb 6, 2024	421.98	429.02	420.36	426.95	418.67	1,065,700
Feb 5, 2024	424.00	424.37	419.83	421.70	413.52	1,379,600
Feb 2, 2024	428.14	428.90	424.38	425.97	417.71	973,400
Feb 1, 2024	430.23	431.77	426.70	429.77	421.43	1,175,000
Jan 31, 2024	432.35	433.72	429.06	429.41	421.08	1,120,100
Jan 30, 2024	431.27	431.85	427.78	431.68	423.31	1,016,400
Jan 29, 2024	431.00	432.03	425.57	428.01	419.71	1,903,300
Jan 26, 2024	431.97	433.42	426.71	429.91	421.57	1,260,500
Jan 25, 2024	430.00	433.94	425.75	431.04	422.68	1,813,900
Jan 24, 2024	439.52	443.20	431.55	431.65	423.28	1,768,900
Jan 23, 2024	458.59	459.00	433.89	439.67	431.14	3,613,500
Jan 22, 2024	457.59	460.83	455.44	458.76	449.86	1,216,800
Jan 19, 2024	460.56	460.85	455.96	457.76	448.88	864,800
Jan 18, 2024	456.10	459.98	453.54	459.57	450.65	780,300
Jan 17, 2024	457.67	462.79	455.08	456.47	447.61	920,800
Jan 16, 2024	466.27	466.27	456.36	457.84	448.96	814,900
Jan 12, 2024	457.37	463.38	456.53	463.18	454.19	965,500
Jan 11, 2024	456.56	457.80	449.36	453.13	444.34	784,800
Jan 10, 2024	456.20	459.66	454.78	455.40	446.57	666,100
Jan 9, 2024	458.55	458.61	453.27	456.29	447.44	732,900
Jan 8, 2024	454.41	458.69	453.53	458.60	449.70	716,000
Jan 5, 2024	460.04	460.11	453.27	456.50	447.64	705,300
Jan 4, 2024	462.31	463.95	457.77	457.87	448.99	1,087,700
Jan 3, 2024	458.79	464.10	457.81	459.12	450.21	1,174,300
Jan 2, 2024	454.30	462.05	454.30	456.12	447.27	1,206,500
Dec 29, 2023	452.00	453.50	451.15	453.24	444.45	832,400
Dec 28, 2023	448.97	451.83	448.46	451.23	442.48	741,800
Dec 27, 2023	448.55	451.02	448.41	448.97	440.26	699,900
Dec 26, 2023	448.15	451.44	447.82	450.18	441.45	516,900
Dec 22, 2023	450.00	451.74	448.11	448.22	439.52	623,600
Dec 21, 2023	444.24	448.10	444.22	448.02	439.33	637,200
Dec 20, 2023	448.04	448.55	442.57	442.60	434.01	1,306,800
Dec 19, 2023	447.68	448.59	446.15	447.79	439.10	695,000
Dec 18, 2023	442.71	447.26	442.27	446.91	438.24	1,197,300
Dec 15, 2023	441.00	444.55	438.71	441.81	433.24	3,973,400
Dec 14, 2023	450.51	450.87	441.44	445.27	436.63	1,891,000
Dec 13, 2023	452.95	454.19	450.50	451.44	442.68	1,300,300
Dec 12, 2023	451.68	453.75	450.37	451.63	442.87	1,008,200
Dec 11, 2023	451.88	453.26	449.51	451.26	442.51	1,021,600
Dec 8, 2023	448.57	450.53	447.46	448.02	439.33	761,100
Dec 7, 2023	450.42	451.39	446.29	447.11	438.44	861,100
Dec 6, 2023	445.50	450.44	445.50	449.41	440.69	864,100
Dec 5, 2023	450.29	450.64	445.90	446.24	437.58	1,055,700
Dec 4, 2023	447.37	450.96	446.11	450.69	441.95	1,265,700
Dec 1, 2023	448.40	450.66	448.15	449.41	440.69	856,600
Nov 30, 2023	3.15 Dividend
Nov 30, 2023	443.00	447.86	442.51	447.77	439.08	1,514,500
Nov 29, 2023	449.54	449.54	443.91	445.01	433.29	1,272,900
Nov 28, 2023	447.86	450.88	446.00	448.27	436.46	1,124,900
Nov 27, 2023	451.86	452.83	445.43	445.49	433.76	1,496,900
Nov 24, 2023	451.69	452.59	449.74	452.01	440.10	326,600
Nov 22, 2023	447.50	451.70	447.50	450.40	438.54	833,800
Nov 21, 2023	445.00	448.57	444.16	448.15	436.35	1,177,800
Nov 20, 2023	444.03	445.59	440.76	443.81	432.12	982,000
Nov 17, 2023	446.64	447.23	444.22	444.68	432.97	898,600
Nov 16, 2023	445.80	447.67	443.55	445.59	433.85	912,900
Nov 15, 2023	443.47	448.01	443.47	445.14	433.41	1,098,400
Nov 14, 2023	443.00	446.73	441.86	444.22	432.52	1,336,800
Nov 13, 2023	445.00	448.57	443.29	445.03	433.31	1,003,800
Nov 10, 2023	444.01	445.83	440.97	444.87	433.15	1,525,400
Nov 9, 2023	445.41	445.61	439.68	442.46	430.81	1,775,500
Nov 8, 2023	450.15	451.77	444.03	444.66	432.95	1,386,400
Nov 7, 2023	453.16	453.16	449.69	450.15	438.29	1,220,100
Nov 6, 2023	454.84	454.84	450.64	451.16	439.28	1,440,800
Nov 3, 2023	455.11	457.76	451.13	453.34	441.40	1,365,400
Nov 2, 2023	450.75	458.22	450.75	458.04	445.97	1,242,000
Nov 1, 2023	456.33	456.70	451.46	452.38	440.46	1,267,000
Oct 31, 2023	447.30	455.13	445.41	454.64	442.66	1,418,700
Oct 30, 2023	444.42	446.86	442.80	445.84	434.10	948,800
Oct 27, 2023	443.42	447.66	440.24	443.39	431.71	1,288,400
Oct 26, 2023	448.01	451.09	443.68	445.97	434.22	1,432,000
Oct 25, 2023	444.34	449.38	443.68	447.69	435.90	1,228,900
Oct 24, 2023	449.13	450.61	440.34	440.90	429.29	1,367,100
Oct 23, 2023	444.21	452.06	443.49	446.16	434.41	1,502,400
Oct 20, 2023	451.37	452.60	444.01	444.17	432.47	1,714,600
Oct 19, 2023	443.66	449.67	442.19	449.18	437.35	2,012,400
Oct 18, 2023	443.31	447.89	440.27	446.07	434.32	2,024,100
Oct 17, 2023	436.56	452.79	435.13	441.13	429.51	3,103,900
Oct 16, 2023	439.42	443.50	434.39	440.41	428.81	1,931,300
Oct 13, 2023	438.53	443.12	434.67	441.06	429.44	1,519,300
Oct 12, 2023	438.05	439.09	430.11	434.14	422.70	1,121,900
Oct 11, 2023	434.72	438.80	433.30	436.65	425.15	1,419,500

Related Tickers

RTX RTX Corporation

122.94

-0.81%

NOC Northrop Grumman Corporation

527.09

-0.97%

GD General Dynamics Corporation

296.05

-0.88%

BA The Boeing Company

146.62

-1.84%

GE GE Aerospace

188.12

-0.61%

LHX L3Harris Technologies, Inc.

242.35

+0.05%

RKLB Rocket Lab USA, Inc.

9.39

-0.63%

HWM Howmet Aerospace Inc.

102.10

-1.54%

AXON Axon Enterprise, Inc.

428.76

-0.78%

AVAV AeroVironment, Inc.

206.67

-0.79%

Lockheed Martin Corporation (LMT) Stock Historical Prices & Data - Yahoo Finance (2025)