Get the Stockscreener App
512.03
0.27%
-1.40
After Hours:
513.17
1.14
+0.22%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Lockheed Martin Corp Stock (LMT) Price History
The historical daily chart and data for Lockheed Martin Corp stock (LMT), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2026, is $512.03.
- Lockheed Martin Corp all-time high stock price is $692.00, occurred on March 02, 2026.
- The lowest Lockheed Martin Corp stock price recorded was $144.69 on February 04, 2014. Since then, Lockheed Martin Corp's stock price has risen over 253.88% to $512.03 now.
- The 52-week high stock price for LMT is $692.00, representing a 35.15% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for LMT is $410.11, indicating a -19.91% decrease from the current share price, occurred on July 22, 2025.
- The closing price of Lockheed Martin Corp (LMT) stock in the beginning of 2025 was $354.34. The stock closed the year at $486.49, a gain of over 37.29% for the year.
The table below shows more information about LMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2026 | $524.5 | $510.5 | $14.00 | 1,041,935.0 | -0.27% |
| Jun 02, 2026 | $516.7 | $510.1 | $6.61 | 1,077,115.0 | -0.59% |
| Jun 01, 2026 | $526.0 | $515.9 | $10.11 | 1,228,040.0 | -2.63% |
| May 29, 2026 | $537.2 | $528.0 | $9.30 | 2,243,107.0 | -1.26% |
| May 28, 2026 | $541.2 | $531.1 | $10.07 | 1,135,787.0 | +1.14% |
| May 27, 2026 | $533.6 | $524.2 | $9.32 | 978,482.0 | -0.33% |
| May 26, 2026 | $536.0 | $529.0 | $7.02 | 1,220,040.0 | -0.06% |
| May 22, 2026 | $534.3 | $524.0 | $10.27 | 1,049,289.0 | +2.00% |
| May 21, 2026 | $529.5 | $517.0 | $12.46 | 1,635,087.0 | +0.04% |
| May 20, 2026 | $526.9 | $517.0 | $9.85 | 1,017,009.0 | -0.77% |
| May 19, 2026 | $530.3 | $523.5 | $6.78 | 1,105,232.0 | -0.32% |
| May 18, 2026 | $528.4 | $512.8 | $15.63 | 1,314,085.0 | +2.38% |
| May 15, 2026 | $524.9 | $514.7 | $10.20 | 1,297,619.0 | -0.85% |
| May 14, 2026 | $521.4 | $515.2 | $6.18 | 826,037.0 | +0.09% |
| May 13, 2026 | $520.9 | $510.8 | $10.08 | 823,006.0 | -0.20% |
| May 12, 2026 | $522.5 | $512.5 | $10.01 | 1,138,210.0 | +1.71% |
| May 11, 2026 | $515.6 | $502.4 | $13.18 | 1,362,639.0 | +1.13% |
| May 08, 2026 | $512.0 | $504.5 | $7.50 | 1,292,422.0 | -1.15% |
| May 07, 2026 | $515.5 | $503.0 | $12.47 | 2,004,895.0 | -0.36% |
| May 06, 2026 | $514.5 | $500.3 | $14.16 | 1,588,702.0 | +1.05% |
| May 05, 2026 | $520.0 | $507.5 | $12.51 | 1,360,197.0 | -1.78% |
Lockheed Martin Corp Stock (LMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lockheed Martin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lockheed Martin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lockheed Martin Corp Stock (LMT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $526.0 | $510.1 | $15.89 | 4,389,025.0 | -3.47% |
| May, 2026 | $541.2 | $500.3 | $40.90 | 26,161,469.0 | +2.41% |
| Apr, 2026 | $637.9 | $501.9 | $136.0 | 30,799,366.0 | -14.30% |
| Mar, 2026 | $692.0 | $593.9 | $98.12 | 39,005,338.0 | -8.16% |
| Feb, 2026 | $669.8 | $595.0 | $74.75 | 30,139,475.0 | +3.76% |
| Jan, 2026 | $645.7 | $476.5 | $169.1 | 44,892,596.0 | +31.13% |
Lockheed Martin Corp Stock (LMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $491.7 | $437.2 | $54.45 | 28,374,040.0 | +6.58% |
| Nov, 2025 | $491.5 | $448.5 | $43.03 | 24,599,165.0 | -6.92% |
| Oct, 2025 | $516.0 | $479.9 | $36.13 | 29,773,407.0 | -1.47% |
| Sep, 2025 | $499.9 | $446.7 | $53.20 | 27,904,835.0 | +9.56% |
| Aug, 2025 | $459.9 | $417.0 | $42.90 | 31,127,361.0 | +8.23% |
| Jul, 2025 | $474.8 | $410.1 | $64.65 | 41,063,616.0 | -9.10% |
| Jun, 2025 | $488.3 | $443.4 | $44.89 | 35,321,665.0 | -3.99% |
| May, 2025 | $491.1 | $445.1 | $46.01 | 27,704,669.0 | +0.97% |
| Apr, 2025 | $483.8 | $418.9 | $64.91 | 34,079,565.0 | +6.95% |
| Mar, 2025 | $494.2 | $424.3 | $69.90 | 35,730,499.0 | -0.81% |
| Feb, 2025 | $461.3 | $419.7 | $41.63 | 30,520,298.0 | -2.72% |
| Jan, 2025 | $509.5 | $449.4 | $60.15 | 28,197,712.0 | -4.73% |
Lockheed Martin Corp Stock (LMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $526.8 | $477.3 | $49.48 | 23,589,177.0 | -8.70% |
| Nov, 2024 | $576.4 | $514.9 | $61.53 | 24,373,899.0 | -3.05% |
| Oct, 2024 | $619.0 | $542.7 | $76.28 | 22,457,105.0 | -6.59% |
| Sep, 2024 | $585.0 | $561.1 | $23.88 | 17,973,485.0 | +2.90% |
| Aug, 2024 | $569.1 | $536.7 | $32.35 | 19,613,225.0 | +4.83% |
| Jul, 2024 | $547.0 | $456.1 | $90.89 | 21,758,456.0 | +16.02% |
| Jun, 2024 | $475.7 | $454.4 | $21.25 | 19,821,814.0 | -0.69% |
| May, 2024 | $472.3 | $451.8 | $20.55 | 17,288,197.0 | +1.16% |
| Apr, 2024 | $473.5 | $442.8 | $30.71 | 24,070,809.0 | +2.21% |
| Mar, 2024 | $457.1 | $424.0 | $33.11 | 23,563,512.0 | +6.22% |
| Feb, 2024 | $435.0 | $413.9 | $21.10 | 22,362,383.0 | -0.27% |
| Jan, 2024 | $466.3 | $425.6 | $40.70 | 25,032,518.0 | -5.26% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):