LMT - LOCKHEED MARTIN CORP
521
8.750 1.679%
Share volume: 1,137,727
Last Updated: 05-12-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$512.25
8.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $512.50 | $512.50 | $522.51 | $522.51 | $512.50 | $512.50 | $521.00 | $521.00 | 1,137,727 | $1,137,727.00 |
| 05-11-2026 | $505.00 | $505.00 | $515.63 | $515.63 | $502.45 | $502.45 | $512.25 | $512.25 | 1,363,642 | $1,363,642.00 |
| 05-08-2026 | $508.59 | $508.59 | $512.00 | $512.00 | $504.50 | $504.50 | $506.51 | $506.51 | 1,293,823 | $1,293,823.00 |
| 05-07-2026 | $515.03 | $515.03 | $515.50 | $515.50 | $503.03 | $503.03 | $512.41 | $512.41 | 2,056,298 | $2,056,298.00 |
| 05-06-2026 | $508.95 | $508.95 | $514.47 | $514.47 | $500.31 | $500.31 | $514.26 | $514.26 | 1,590,381 | $1,590,381.00 |
| 05-05-2026 | $520.00 | $520.00 | $520.00 | $520.00 | $507.49 | $507.49 | $508.93 | $508.93 | 1,365,225 | $1,365,225.00 |
| 05-04-2026 | $513.41 | $513.41 | $524.50 | $524.50 | $512.00 | $512.00 | $518.15 | $518.15 | 1,370,934 | $1,370,934.00 |
| 05-01-2026 | $517.95 | $517.95 | $519.58 | $519.58 | $512.12 | $512.12 | $512.77 | $512.77 | 1,403,285 | $1,403,285.00 |
| 04-30-2026 | $511.08 | $511.08 | $518.23 | $518.23 | $507.90 | $507.90 | $517.97 | $517.97 | 1,588,435 | $1,588,435.00 |
| 04-29-2026 | $513.97 | $513.97 | $516.00 | $516.00 | $501.95 | $501.95 | $509.81 | $509.81 | 1,619,246 | $1,619,246.00 |