Skip to main content
LMT logo

Lockheed Martin Corporation

LMTNYSEIndustrialsAerospace & Defense

$604.18Today:- (-)1Y +20.87%

As of Oct 23, 2026 close

Market cap
$139.63B
P/E (TTM)
22.21
Forward P/E
14.54
Dividend yield
2.34%
52-week range
$437.25$692.00
Volume (live)
-
Avg. volume (3M)
1.25M

Lockheed Martin (LMT) Historical Stock Prices

Analyze Lockheed Martin (LMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lockheed Martin (LMT) Interactive Price Chart

Interactive historical price chart showing Lockheed Martin stock price movements and trends across multiple time periods.

Loading chart...

LMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026584.20609.32580.00604.18604.181.82M
Oct 22, 2026579.50608.00577.24589.91589.912.95M
Oct 21, 2026547.14552.82544.66551.51551.511.46M
Oct 20, 2026553.00559.48545.73548.71548.711.46M
Oct 19, 2026540.97554.72540.00548.23548.231.32M
Oct 16, 2026539.11553.14536.69552.09552.091.58M
Oct 15, 2026531.00534.25526.07532.64532.641.42M
Oct 14, 2026508.01523.08508.01522.23522.231.47M
Oct 13, 2026513.62513.62502.17504.02504.02858.31K
Oct 12, 2026513.05515.77510.75511.88511.88819.76K
Oct 9, 2026505.00511.43502.65509.59509.59799.83K
Oct 8, 2026500.02509.08497.00507.89507.891.10M
Oct 7, 2026509.58510.34498.73499.22499.221.07M
Oct 6, 2026509.00510.87504.18510.12510.12848.01K
Oct 5, 2026506.03507.36501.12506.63506.63956.56K
Oct 2, 2026505.79507.97498.55505.41505.411.06M
Oct 1, 2026508.00511.69503.53505.50505.50881.52K
Sep 30, 2026511.00513.00503.74509.25509.251.09M
Sep 29, 2026514.99519.68511.03512.21512.211.23M
Sep 28, 2026519.00524.27516.10518.10518.101.08M
Sep 25, 2026524.12528.00516.49519.56519.561.12M
Sep 24, 2026523.76531.00523.32523.70523.70823.61K
Sep 23, 2026524.57534.93523.21524.68524.681.12M
Sep 22, 2026536.87537.00515.60522.34522.341.41M
Sep 21, 2026532.29537.82530.01535.40535.40965.39K
Sep 18, 2026536.98538.10527.10533.38533.382.78M
Sep 17, 2026539.18542.61520.42538.09538.091.33M
Sep 16, 2026534.80539.99531.01537.25537.25910.73K
Sep 15, 2026532.13537.19525.88533.46533.46877.75K
Sep 14, 2026526.60532.34525.42529.38529.38967.41K
Sep 11, 2026532.24533.99521.87524.19524.19922.47K
Sep 10, 2026526.01531.00524.09530.12530.121.07M
Sep 9, 2026538.91543.59524.37524.46524.461.36M
Sep 8, 2026532.00541.59531.37536.15536.151.31M
Sep 4, 2026529.79533.72524.03525.28525.28941.30K
Sep 3, 2026536.00537.92527.28532.95532.95728.55K
Sep 2, 2026545.65548.00530.15531.55531.551.19M
Sep 1, 2026557.51564.98541.55544.50544.501.04M
Aug 31, 2026563.73563.73558.40561.23557.78908.72K
Aug 28, 2026567.97568.42560.72563.85560.38619.91K
Aug 27, 2026564.81566.03560.02565.89562.41823.59K
Aug 26, 2026559.00569.96556.45565.62562.14844.67K
Aug 25, 2026564.14567.98555.26556.52553.101.29M
Aug 24, 2026563.50567.50558.53564.14560.671.08M
Aug 21, 2026571.48572.95563.07563.57560.111.10M
Aug 20, 2026586.67591.68569.54571.48567.971.56M
Aug 19, 2026605.00606.07589.04589.15585.531.01M
Aug 18, 2026600.07612.75600.07607.17603.441.02M
Aug 17, 2026605.50607.03593.56593.74590.09880.69K
Aug 14, 2026603.00609.24599.11608.68604.94862.63K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.