MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMT — Lockheed Martin Corp.
NYSELockheed Martin Corp.
$506.63
+1.22(+0.24%)
- O
- 506.03
- H
- 507.36
- L
- 501.12
- V
- 956.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$506.63
Period Return+9.29%
Period High$692.00
Period Low$410.11
Avg Daily Volume1.47M
Total Trading Days365
LMT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $506.03 | $507.36 | $501.12 | $506.63 | +$1.22 | +0.24% | 956,387 | $505.80 | $501.12 $507.36 |
| Oct 2, 2026 | $505.79 | $507.97 | $498.55 | $505.41 | $-0.09 | -0.02% | 1,065,595 | $504.69 | $498.55 $507.97 |
| Oct 1, 2026 | $508.00 | $511.69 | $503.53 | $505.50 | $-3.75 | -0.74% | 896,324 | $506.18 | $503.53 $511.69 |
| Sep 30, 2026 | $511.00 | $513.00 | $503.74 | $509.25 | $-2.96 | -0.58% | 1,380,669 | $509.35 | $503.74 $513.00 |
| Sep 29, 2026 | $514.99 | $519.69 | $511.03 | $512.21 | $-5.89 | -1.14% | 1,240,221 | $513.00 | $511.03 $519.69 |
| Sep 28, 2026 | $519.00 | $524.27 | $516.10 | $518.10 | $-1.46 | -0.28% | 1,076,505 | $519.08 | $516.10 $524.27 |
| Sep 25, 2026 | $524.12 | $528.00 | $516.49 | $519.56 | $-4.14 | -0.79% | 1,127,654 | $520.24 | $516.49 $528.00 |
| Sep 24, 2026 | $523.76 | $531.00 | $523.32 | $523.70 | $-0.98 | -0.19% | 833,628 | $526.31 | $523.32 $531.00 |
| Sep 23, 2026 | $524.57 | $534.93 | $523.21 | $524.68 | +$2.34 | +0.45% | 1,134,593 | $526.98 | $523.21 $534.93 |
| Sep 22, 2026 | $536.87 | $537.00 | $515.60 | $522.34 | $-13.06 | -2.44% | 1,427,487 | $521.57 | $515.60 $537.00 |
| Sep 21, 2026 | $532.30 | $537.82 | $530.01 | $535.40 | +$2.02 | +0.38% | 967,050 | $534.77 | $530.01 $537.82 |
| Sep 18, 2026 | $536.98 | $538.10 | $527.10 | $533.38 | $-4.71 | -0.88% | 2,860,826 | $533.19 | $527.10 $538.10 |
| Sep 17, 2026 | $539.18 | $542.61 | $520.42 | $538.09 | +$0.84 | +0.16% | 1,344,317 | $532.85 | $520.42 $542.61 |
| Sep 16, 2026 | $534.80 | $539.99 | $531.01 | $537.25 | +$3.79 | +0.71% | 912,115 | $536.68 | $531.01 $539.99 |
| Sep 15, 2026 | $532.13 | $537.19 | $525.88 | $533.46 | +$4.08 | +0.77% | 877,755 | $532.71 | $525.88 $537.19 |
| Sep 14, 2026 | $526.60 | $532.34 | $525.43 | $529.38 | +$5.19 | +0.99% | 967,490 | $529.10 | $525.43 $532.34 |
| Sep 11, 2026 | $532.24 | $533.99 | $521.87 | $524.19 | $-5.93 | -1.12% | 987,779 | $524.78 | $521.87 $533.99 |
| Sep 10, 2026 | $526.01 | $531.00 | $524.09 | $530.12 | +$5.66 | +1.08% | 1,145,282 | $528.09 | $524.09 $531.00 |
| Sep 9, 2026 | $538.91 | $543.59 | $524.37 | $524.46 | $-11.69 | -2.18% | 1,548,934 | $527.33 | $524.37 $543.59 |
| Sep 8, 2026 | $532.00 | $541.59 | $531.37 | $536.15 | +$10.87 | +2.07% | 1,692,606 | $536.84 | $531.37 $541.59 |
| Sep 4, 2026 | $529.79 | $533.72 | $524.03 | $525.28 | $-7.67 | -1.44% | 946,582 | $526.02 | $524.03 $533.72 |
| Sep 3, 2026 | $536.00 | $537.92 | $527.28 | $532.95 | +$1.40 | +0.26% | 776,322 | $531.82 | $527.28 $537.92 |
| Sep 2, 2026 | $545.65 | $548.00 | $530.15 | $531.55 | $-12.95 | -2.38% | 1,189,822 | $532.97 | $530.15 $548.00 |
| Sep 1, 2026 | $557.51 | $564.98 | $541.55 | $544.50 | $-16.73 | -2.98% | 1,046,017 | $547.18 | $541.55 $564.98 |
| Aug 31, 2026 | $563.73 | $563.73 | $558.40 | $561.23 | $-2.62 | -0.46% | 945,430 | $561.07 | $558.40 $563.73 |
| Aug 28, 2026 | $567.97 | $568.43 | $560.72 | $563.85 | $-2.04 | -0.36% | 619,906 | $563.49 | $560.72 $568.43 |
| Aug 27, 2026 | $564.81 | $566.03 | $560.02 | $565.89 | +$0.27 | +0.05% | 823,593 | $564.44 | $560.02 $566.03 |
| Aug 26, 2026 | $559.00 | $569.96 | $556.45 | $565.62 | +$9.10 | +1.64% | 844,676 | $565.69 | $556.45 $569.96 |
| Aug 25, 2026 | $564.14 | $567.98 | $555.27 | $556.52 | $-7.62 | -1.35% | 1,290,803 | $557.91 | $555.27 $567.98 |
| Aug 24, 2026 | $563.50 | $567.50 | $558.53 | $564.14 | +$0.57 | +0.10% | 1,080,706 | $563.64 | $558.53 $567.50 |