LMT
Lockheed Martin Corp.
Company · XNYS · US · USD
Market price
$524.90
+$175.38 (+50.18%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $349.52 |
| Oct 3, 2021 | $347.80 |
| Oct 10, 2021 | $353.75 |
| Oct 17, 2021 | $365.62 |
| Oct 24, 2021 | $374.60 |
| Oct 31, 2021 | $332.32 |
| Nov 14, 2021 | $339.06 |
| Nov 21, 2021 | $341.44 |
| Nov 28, 2021 | $342.72 |
| Dec 5, 2021 | $333.81 |
| Dec 12, 2021 | $344.88 |
| Dec 19, 2021 | $344.14 |
| Dec 26, 2021 | $347.02 |
| Jan 2, 2022 | $355.41 |
| Jan 9, 2022 | $360.14 |
| Jan 16, 2022 | $372.62 |
| Jan 23, 2022 | $371.20 |
| Feb 6, 2022 | $389.33 |
| Feb 13, 2022 | $396.19 |
| Feb 20, 2022 | $386.46 |
| Feb 27, 2022 | $409.49 |
| Mar 6, 2022 | $458.15 |
| Mar 13, 2022 | $439.04 |
| Mar 20, 2022 | $426.18 |
| Mar 27, 2022 | $453.66 |
| Apr 3, 2022 | $445.98 |
| Apr 10, 2022 | $461.52 |
| Apr 17, 2022 | $467.66 |
| May 1, 2022 | $432.12 |
| May 8, 2022 | $449.43 |
| May 15, 2022 | $435.17 |
| May 22, 2022 | $424.15 |
| May 29, 2022 | $450.56 |
| Jun 5, 2022 | $442.69 |
| Jun 12, 2022 | $430.19 |
| Jun 19, 2022 | $404.01 |
| Jun 26, 2022 | $419.04 |
| Jul 3, 2022 | $433.52 |
| Jul 10, 2022 | $420.35 |
| Jul 24, 2022 | $394.74 |
| Jul 31, 2022 | $413.81 |
| Aug 7, 2022 | $426.41 |
| Aug 14, 2022 | $434.24 |
| Aug 21, 2022 | $440.03 |
| Aug 28, 2022 | $431.13 |
| Sep 4, 2022 | $418.57 |
| Sep 11, 2022 | $421.53 |
| Sep 18, 2022 | $414.29 |
| Sep 25, 2022 | $413.07 |
| Oct 9, 2022 | $403.96 |
| Oct 16, 2022 | $389.41 |
| Oct 23, 2022 | $454.61 |
| Oct 30, 2022 | $484.87 |
| Nov 6, 2022 | $481.67 |
| Nov 13, 2022 | $463.86 |
| Nov 20, 2022 | $476.82 |
| Nov 27, 2022 | $483.46 |
| Dec 4, 2022 | $496.23 |
| Dec 11, 2022 | $483.58 |
| Dec 18, 2022 | $481.79 |
| Jan 1, 2023 | $486.49 |
| Jan 8, 2023 | $473.24 |
| Jan 15, 2023 | $449.83 |
| Jan 22, 2023 | $443.28 |
| Jan 29, 2023 | $459.60 |
| Feb 5, 2023 | $459.08 |
| Feb 12, 2023 | $480.83 |
| Feb 19, 2023 | $475.63 |
| Feb 26, 2023 | $480.40 |
| Mar 5, 2023 | $477.89 |
| Mar 12, 2023 | $475.50 |
| Mar 26, 2023 | $474.54 |
| Apr 2, 2023 | $472.73 |
| Apr 9, 2023 | $490.17 |
| Apr 16, 2023 | $487.99 |
| Apr 23, 2023 | $482.55 |
| Apr 30, 2023 | $464.45 |
| May 7, 2023 | $455.54 |
| May 14, 2023 | $450.79 |
| May 21, 2023 | $454.49 |
| May 28, 2023 | $448.45 |
| Jun 4, 2023 | $454.49 |
| Jun 18, 2023 | $459.17 |
| Jun 25, 2023 | $459.36 |
| Jul 2, 2023 | $460.38 |
| Jul 9, 2023 | $458.71 |
| Jul 16, 2023 | $464.31 |
| Jul 23, 2023 | $454.76 |
| Jul 30, 2023 | $449.00 |
| Aug 6, 2023 | $445.72 |
| Aug 13, 2023 | $454.05 |
| Aug 20, 2023 | $450.06 |
| Aug 27, 2023 | $451.09 |
| Sep 10, 2023 | $423.09 |
| Sep 17, 2023 | $424.05 |
| Sep 24, 2023 | $413.65 |
| Oct 1, 2023 | $408.96 |
| Oct 8, 2023 | $400.73 |
| Oct 15, 2023 | $441.06 |
| Oct 22, 2023 | $444.17 |
| Oct 29, 2023 | $443.39 |
| Nov 5, 2023 | $453.34 |
| Nov 12, 2023 | $444.87 |
| Nov 19, 2023 | $444.68 |
| Dec 3, 2023 | $449.41 |
| Dec 10, 2023 | $448.02 |
| Dec 17, 2023 | $441.81 |
| Dec 24, 2023 | $448.22 |
| Dec 31, 2023 | $453.24 |
| Jan 7, 2024 | $456.50 |
| Jan 14, 2024 | $463.18 |
| Jan 21, 2024 | $457.76 |
| Jan 28, 2024 | $429.91 |
| Feb 4, 2024 | $425.97 |
| Feb 11, 2024 | $426.50 |
| Feb 25, 2024 | $431.12 |
| Mar 3, 2024 | $426.46 |
| Mar 10, 2024 | $432.90 |
| Mar 17, 2024 | $435.82 |
| Mar 24, 2024 | $445.88 |
| Mar 31, 2024 | $454.87 |
| Apr 7, 2024 | $455.38 |
| Apr 14, 2024 | $450.40 |
| Apr 21, 2024 | $463.87 |
| Apr 28, 2024 | $461.29 |
| May 12, 2024 | $468.88 |
| May 19, 2024 | $466.20 |
| May 26, 2024 | $467.35 |
| Jun 2, 2024 | $470.34 |
| Jun 9, 2024 | $470.13 |
| Jun 16, 2024 | $458.34 |
| Jun 23, 2024 | $467.60 |
| Jun 30, 2024 | $467.10 |
| Jul 7, 2024 | $462.16 |
| Jul 14, 2024 | $463.73 |
| Jul 21, 2024 | $474.92 |
| Aug 4, 2024 | $548.77 |
| Aug 11, 2024 | $551.58 |
| Aug 18, 2024 | $560.13 |
| Aug 25, 2024 | $555.01 |
| Sep 1, 2024 | $568.10 |
| Sep 8, 2024 | $566.63 |
| Sep 15, 2024 | $569.91 |
| Sep 22, 2024 | $571.92 |
| Sep 29, 2024 | $582.36 |
| Oct 6, 2024 | $605.13 |
| Oct 13, 2024 | $604.17 |
| Oct 27, 2024 | $562.29 |
| Nov 3, 2024 | $545.35 |
| Nov 10, 2024 | $564.56 |
| Nov 17, 2024 | $534.83 |
| Nov 24, 2024 | $542.22 |
| Dec 1, 2024 | $529.41 |
| Dec 8, 2024 | $513.03 |
| Dec 15, 2024 | $494.65 |
| Dec 22, 2024 | $489.02 |
| Dec 29, 2024 | $488.97 |
| Jan 5, 2025 | $481.82 |
| Jan 19, 2025 | $490.32 |
| Jan 26, 2025 | $496.96 |
| Feb 2, 2025 | $462.95 |
| Feb 9, 2025 | $444.39 |
| Feb 16, 2025 | $423.19 |
| Feb 23, 2025 | $440.72 |
| Mar 2, 2025 | $450.37 |
| Mar 9, 2025 | $473.65 |
| Mar 16, 2025 | $466.17 |
| Mar 23, 2025 | $439.70 |
| Mar 30, 2025 | $441.49 |
| Apr 13, 2025 | $474.90 |
| Apr 20, 2025 | $464.08 |
| Apr 27, 2025 | $477.64 |
| May 4, 2025 | $472.80 |
| May 11, 2025 | $473.52 |
| May 18, 2025 | $468.32 |
| May 25, 2025 | $468.88 |
| Jun 1, 2025 | $482.38 |
| Jun 8, 2025 | $482.21 |
| Jun 15, 2025 | $486.45 |
| Jun 22, 2025 | $470.56 |
| Jul 6, 2025 | $462.52 |
| Jul 13, 2025 | $467.51 |
| Jul 20, 2025 | $463.96 |
| Jul 27, 2025 | $421.17 |
| Aug 3, 2025 | $421.01 |
| Aug 10, 2025 | $425.63 |
| Aug 17, 2025 | $437.56 |
| Aug 24, 2025 | $446.20 |
| Aug 31, 2025 | $455.63 |
| Sep 7, 2025 | $463.90 |
| Sep 14, 2025 | $471.31 |
| Sep 28, 2025 | $487.44 |
| Oct 5, 2025 | $504.49 |
| Oct 12, 2025 | $505.05 |
| Oct 19, 2025 | $495.15 |
| Oct 26, 2025 | $485.41 |
| Nov 2, 2025 | $491.88 |
| Nov 9, 2025 | $458.35 |
| Nov 16, 2025 | $465.77 |
| Nov 23, 2025 | $460.78 |
| Nov 30, 2025 | $457.86 |
| Dec 14, 2025 | $480.25 |
| Dec 21, 2025 | $474.13 |
| Dec 28, 2025 | $483.03 |
| Jan 4, 2026 | $497.07 |
| Jan 11, 2026 | $542.92 |
| Jan 18, 2026 | $582.43 |
| Jan 25, 2026 | $590.82 |
| Feb 1, 2026 | $634.22 |
| Feb 8, 2026 | $623.58 |
| Feb 15, 2026 | $652.58 |
| Feb 22, 2026 | $658.26 |
| Mar 8, 2026 | $676.10 |
| Mar 15, 2026 | $677.57 |
| Mar 22, 2026 | $627.43 |
| Mar 29, 2026 | $615.84 |
| Apr 5, 2026 | $622.79 |
| Apr 12, 2026 | $613.72 |
| Apr 19, 2026 | $592.19 |
| Apr 26, 2026 | $573.80 |
| May 3, 2026 | $515.75 |
| May 10, 2026 | $513.47 |
| May 17, 2026 | $503.83 |
| May 31, 2026 | $530.45 |
| Jun 7, 2026 | $523.76 |
| Jun 14, 2026 | $540.33 |
| Jun 21, 2026 | $510.95 |
| Jun 28, 2026 | $507.40 |
| Jul 5, 2026 | $545.91 |
| Jul 12, 2026 | $523.22 |
| Jul 19, 2026 | $508.77 |
| Jul 26, 2026 | $582.60 |
| Aug 2, 2026 | $582.74 |
| Aug 9, 2026 | $587.95 |
| Aug 23, 2026 | $563.57 |
| Aug 30, 2026 | $563.85 |
| Sep 6, 2026 | $525.28 |
| Sep 13, 2026 | $524.19 |
| Sep 20, 2026 | $533.38 |
| Sep 24, 2026 | $524.90 |
- Period change
- +50.18%
- Period low
- $332.32
- Period high
- $677.57
- Observations
- 262
- Updated
- Sep 24, 2026, 8:00 PM
About Lockheed Martin Corp.
Lockheed Martin is the world's largest defense contractor and has dominated the Western market for high-end fighter aircraft since it won the F-35 Joint Strike Fighter program in 2001. Aeronautics is Lockheed's largest segment, which derives upward of two-thirds of its revenue from the F-35. Lockheed's remaining segments are rotary and mission systems, mainly encompassing the Sikorsky helicopter business; missiles and fire control, which creates missiles and missile defense systems; and space systems, which produces satellites and receives equity income from the United Launch Alliance joint venture.
Company websiteClassifications
- Space
- Aerospace and defense · Aerospace
- Industrial
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $123,565,369,156.20
- Employees
- 123K