LMT - LOCKHEED MARTIN CORP
571.95
-9.330 -1.631%
Share volume: 1,593,320
Last Updated: 04-21-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$581.28
-9.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $580.29 | $580.29 | $580.98 | $580.98 | $568.84 | $568.84 | $571.95 | $571.95 | 1,593,320 | $1,593,320.00 |
| 04-20-2026 | $593.60 | $593.60 | $598.00 | $598.00 | $578.23 | $578.23 | $581.28 | $581.28 | 1,722,026 | $1,722,026.00 |
| 04-17-2026 | $604.33 | $604.33 | $609.38 | $609.38 | $588.41 | $588.41 | $592.19 | $592.19 | 1,701,585 | $1,701,585.00 |
| 04-16-2026 | $610.71 | $610.71 | $613.00 | $613.00 | $601.41 | $601.41 | $607.49 | $607.49 | 853,841 | $853,841.00 |
| 04-15-2026 | $611.00 | $611.00 | $615.59 | $615.59 | $607.34 | $607.34 | $611.10 | $611.10 | 879,314 | $879,314.00 |
| 04-14-2026 | $617.00 | $617.00 | $617.00 | $617.00 | $609.06 | $609.06 | $611.58 | $611.58 | 905,708 | $905,708.00 |
| 04-13-2026 | $617.87 | $617.87 | $622.51 | $622.51 | $615.01 | $615.01 | $619.69 | $619.69 | 678,726 | $678,726.00 |
| 04-10-2026 | $619.28 | $619.28 | $621.70 | $621.70 | $607.16 | $607.16 | $613.72 | $613.72 | 874,037 | $874,037.00 |
| 04-09-2026 | $627.99 | $627.99 | $636.88 | $636.88 | $623.09 | $623.09 | $623.87 | $623.87 | 911,060 | $911,060.00 |
| 04-08-2026 | $612.27 | $612.27 | $630.67 | $630.67 | $605.50 | $605.50 | $628.50 | $628.50 | 1,283,649 | $1,283,649.00 |