LMT - LOCKHEED MARTIN CORP
513.45
-16.340 -3.182%
Share volume: 3,078,175
Last Updated: 04-24-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$529.79
-16.34
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $525.00 | $525.00 | $526.80 | $526.80 | $503.60 | $503.60 | $513.45 | $513.45 | 3,078,175 | $3,078,175.00 |
| 04-23-2026 | $533.91 | $533.91 | $538.81 | $538.81 | $522.26 | $522.26 | $529.79 | $529.79 | 3,212,539 | $3,212,539.00 |
| 04-22-2026 | $575.88 | $575.88 | $576.07 | $576.07 | $550.19 | $550.19 | $555.43 | $555.43 | 2,289,028 | $2,289,028.00 |
| 04-21-2026 | $580.29 | $580.29 | $580.98 | $580.98 | $568.84 | $568.84 | $571.95 | $571.95 | 1,603,536 | $1,603,536.00 |
| 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 |