Lockheed Martin Stock Price History
NYSE: LMTIndustrialsMilitary/Government/TechnicalUSD
509.59+1.70 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LMT price history at a glance
The price history for Lockheed Martin (LMT) on this page begins on December 29, 1969, when the stock closed at $1.87; it most recently closed at $509.59 on October 5, 2026. The highest price in this record is $692.00, reached on March 2, 2026; the latest close is 26.4% below that peak. Across the 56 complete calendar years in the table, LMT finished higher in 40 and lower in 16. Its best year was 1975 (+100.0%) and its worst was 1973 (-57.5%).
Over roughly 57 years the share price changed +27207.8%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, LMT has gained 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $692.00
- Date of high
- Mar 2, 2026
- Low since 1969
- $0.2812
- Date of low
- Dec 3, 1973
- 52-week high
- $692.00
- 52-week low
- $437.25
- Last close
- $509.59
LMT returns
1 week
+0.83%
1 month
-2.84%
3 months
-2.61%
6 months
-16.97%
Year to date
+5.36%
1 year
+0.36%
3 years
+15.54%
5 years
+39.38%
LMT price return, excluding dividends.
LMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 509.59 | +2.52% |
| 2025 | 497.07 | +3.17% |
| 2024 | 481.82 | +6.31% |
| 2023 | 453.24 | -6.83% |
| 2022 | 486.49 | +36.88% |
| 2021 | 355.41 | +0.12% |
| 2020 | 354.98 | -14.20% |
| 2019 | 413.74 | +56.10% |
| 2018 | 265.04 | -17.45% |
| 2017 | 321.05 | +28.45% |
| 2016 | 249.94 | +15.10% |
| 2015 | 217.15 | +12.33% |
| 2014 | 193.31 | +31.45% |
| 2013 | 147.06 | +56.61% |
| 2012 | 93.90 | +16.07% |
| 2011 | 80.90 | +15.72% |
| 2010 | 69.91 | -7.22% |
| 2009 | 75.35 | -11.92% |
| 2008 | 85.55 | -19.67% |
| 2007 | 106.50 | +15.67% |
| 2006 | 92.07 | +44.70% |
| 2005 | 63.63 | +14.55% |
| 2004 | 55.55 | +9.57% |
| 2003 | 50.70 | -13.64% |
| 2002 | 58.71 | +24.23% |
| 2001 | 47.26 | +39.20% |
| 2000 | 33.95 | +55.20% |
| 1999 | 21.88 | -48.38% |
| 1998 | 42.38 | -13.52% |
| 1997 | 49.00 | +9.80% |
| 1996 | 44.63 | +12.97% |
| 1995 | 39.50 | +77.31% |
| 1994 | 22.28 | +6.41% |
| 1993 | 20.94 | +20.80% |
| 1992 | 17.33 | +24.86% |
| 1991 | 13.88 | +40.31% |
| 1990 | 9.89 | -17.31% |
| 1989 | 11.96 | -5.45% |
| 1988 | 12.65 | +20.00% |
| 1987 | 10.54 | -32.27% |
| 1986 | 15.57 | +3.05% |
| 1985 | 15.11 | +14.87% |
| 1984 | 13.15 | +7.19% |
| 1983 | 12.27 | +63.82% |
| 1982 | 7.49 | +56.68% |
| 1981 | 4.78 | +38.52% |
| 1980 | 3.45 | -11.19% |
| 1979 | 3.89 | +94.87% |
| 1978 | 1.99 | +30.01% |
| 1977 | 1.53 | +62.16% |
| 1976 | 0.9458 | +15.62% |
| 1975 | 0.818 | +100.00% |
| 1974 | 0.409 | +3.23% |
| 1973 | 0.3962 | -57.53% |
| 1972 | 0.933 | -6.41% |
| 1971 | 0.9969 | +6.85% |
| 1970 | 0.933 | -50.00% |
| 1969* | 1.87 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
LMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 505.00 | 511.22 | 502.65 | 509.59 | +0.33% | |
| 500.02 | 509.08 | 497.00 | 507.89 | +1.74% | |
| 509.58 | 510.34 | 498.77 | 499.22 | -2.14% | |
| 509.00 | 510.87 | 504.18 | 510.12 | +0.69% | |
| 506.03 | 507.36 | 501.12 | 506.63 | +0.24% | |
| 505.79 | 507.97 | 498.55 | 505.41 | -0.02% | |
| 508.00 | 511.69 | 503.53 | 505.50 | -0.74% | |
| 511.00 | 513.00 | 503.74 | 509.25 | -0.58% | |
| 514.99 | 519.69 | 511.03 | 512.21 | -1.14% | |
| 519.00 | 524.27 | 516.10 | 518.10 | -0.28% | |
| 524.12 | 528.00 | 516.49 | 519.56 | -0.79% | |
| 523.76 | 531.00 | 523.32 | 523.70 | -0.19% | |
| 524.57 | 534.93 | 523.21 | 524.68 | +0.45% | |
| 536.87 | 537.00 | 515.60 | 522.34 | -2.44% | |
| 532.30 | 537.82 | 530.01 | 535.40 | +0.38% | |
| 536.98 | 538.10 | 527.10 | 533.38 | -0.88% | |
| 539.18 | 542.61 | 520.42 | 538.09 | +0.16% | |
| 534.80 | 539.99 | 531.01 | 537.25 | +0.71% | |
| 532.13 | 537.19 | 525.88 | 533.46 | +0.77% | |
| 526.60 | 532.34 | 525.43 | 529.38 | +0.99% | |
| 532.24 | 533.99 | 521.87 | 524.19 | -1.12% | |
| 526.01 | 531.00 | 524.09 | 530.12 | +1.08% | |
| 538.91 | 543.59 | 524.37 | 524.46 | -2.18% | |
| 532.00 | 541.59 | 531.37 | 536.15 | +2.07% | |
| 529.79 | 533.72 | 524.03 | 525.28 | -1.44% | |
| 536.00 | 537.92 | 527.28 | 532.95 | +0.26% | |
| 545.65 | 548.00 | 530.15 | 531.55 | -2.38% | |
| 557.51 | 564.98 | 541.55 | 544.50 | -2.98% | |
| 563.73 | 563.73 | 558.40 | 561.23 | -0.46% | |
| 567.97 | 568.43 | 560.72 | 563.85 | -0.36% | |
| 564.81 | 566.03 | 560.02 | 565.89 | +0.05% | |
| 559.00 | 569.96 | 556.45 | 565.62 | +1.64% | |
| 564.14 | 567.98 | 555.27 | 556.52 | -1.35% | |
| 563.50 | 567.50 | 558.53 | 564.14 | +0.10% | |
| 571.48 | 572.95 | 563.07 | 563.57 | -1.38% | |
| 586.67 | 591.68 | 569.54 | 571.48 | -3.00% | |
| 605.00 | 606.07 | 589.04 | 589.15 | -2.97% | |
| 600.07 | 612.75 | 600.07 | 607.17 | +2.26% | |
| 605.50 | 607.03 | 593.56 | 593.74 | -2.45% | |
| 603.00 | 609.24 | 599.11 | 608.68 | +1.78% | |
| 609.78 | 609.78 | 596.48 | 598.01 | -1.44% | |
| 595.49 | 610.36 | 588.01 | 606.72 | +1.50% | |
| 600.31 | 602.75 | 592.89 | 597.77 | -0.89% | |
| 591.77 | 606.65 | 589.72 | 603.16 | +2.59% | |
| 581.11 | 588.39 | 577.00 | 587.95 | +0.88% | |
| 584.31 | 588.49 | 577.81 | 582.85 | +0.91% | |
| 593.00 | 593.69 | 577.13 | 577.60 | -1.99% | |
| 587.19 | 592.50 | 578.30 | 589.33 | +0.52% | |
| 583.50 | 589.41 | 579.03 | 586.29 | +0.61% | |
| 574.11 | 583.89 | 570.89 | 582.74 | +1.50% | |
| 565.76 | 574.76 | 556.55 | 574.11 | +0.86% | |
| 585.00 | 587.00 | 568.74 | 569.20 | -2.08% | |
| 589.00 | 593.77 | 576.73 | 581.31 | +0.23% | |
| 581.88 | 587.99 | 578.00 | 580.00 | -0.45% | |
| 568.59 | 588.41 | 568.59 | 582.60 | +2.46% | |
| 545.00 | 576.00 | 545.00 | 568.59 | +10.54% | |
| 515.79 | 521.00 | 512.00 | 514.36 | +1.43% | |
| 501.00 | 507.75 | 487.15 | 507.09 | -0.48% | |
| 510.63 | 515.84 | 507.74 | 509.54 | +0.15% | |
| 519.00 | 527.33 | 507.68 | 508.77 | -0.92% | |
| 515.00 | 520.13 | 511.31 | 513.52 | -0.18% | |
| 514.83 | 520.68 | 512.78 | 514.46 | -0.10% | |
| 518.36 | 526.26 | 514.87 | 514.99 | -1.09% | |
| 525.01 | 527.45 | 517.26 | 520.68 | -0.49% | |
| 516.42 | 524.00 | 513.81 | 523.22 | +0.96% | |
| 522.50 | 525.01 | 515.55 | 518.26 | -1.84% | |
| 537.63 | 537.63 | 525.35 | 527.96 | -1.39% | |
| 546.00 | 547.47 | 531.77 | 535.38 | -0.49% | |
| 545.00 | 545.91 | 535.17 | 538.00 | -1.45% | |
| 529.00 | 545.99 | 529.00 | 545.91 | +4.62% | |
| 517.00 | 524.24 | 514.35 | 521.82 | +2.43% | |
| 504.00 | 509.46 | 498.30 | 509.46 | +1.47% | |
| 508.50 | 510.14 | 501.75 | 502.07 | -1.05% | |
| 505.25 | 518.24 | 503.90 | 507.40 | +0.47% | |
| 495.95 | 512.57 | 494.25 | 505.02 | +2.72% | |
| 502.94 | 503.34 | 491.49 | 491.64 | -2.39% | |
| 498.83 | 504.30 | 496.53 | 503.67 | +2.04% | |
| 508.50 | 510.00 | 490.05 | 493.60 | -3.40% | |
| 535.56 | 536.90 | 505.18 | 510.95 | -4.01% | |
| 530.25 | 539.47 | 528.90 | 532.32 | -0.68% | |
| 531.26 | 538.50 | 527.01 | 535.95 | +1.05% | |
| 535.42 | 535.80 | 528.59 | 530.36 | -1.85% | |
| 547.00 | 550.86 | 538.31 | 540.33 | -1.52% | |
| 528.62 | 550.99 | 528.26 | 548.68 | +4.51% | |
| 534.25 | 535.20 | 524.81 | 525.02 | -0.96% | |
| 519.00 | 530.18 | 518.87 | 530.13 | +1.93% | |
| 523.00 | 527.11 | 516.85 | 520.07 | -0.70% | |
| 520.00 | 528.01 | 519.95 | 523.76 | +0.91% | |
| 517.74 | 522.70 | 514.14 | 519.05 | +1.37% | |
| 512.25 | 524.54 | 510.54 | 512.03 | -0.27% | |
| 514.50 | 516.71 | 510.10 | 513.43 | -0.59% | |
| 523.98 | 525.99 | 515.88 | 516.50 | -2.63% | |
| 536.24 | 537.25 | 527.95 | 530.45 | -1.26% | |
| 534.16 | 541.21 | 531.14 | 537.21 | +1.14% | |
| 531.98 | 533.57 | 524.25 | 531.14 | -0.33% | |
| 536.00 | 536.02 | 529.00 | 532.90 | -0.06% | |
| 524.86 | 534.27 | 524.00 | 533.24 | +2.00% | |
| 523.24 | 529.48 | 517.02 | 522.79 | +0.04% | |
| 526.63 | 526.85 | 517.00 | 522.59 | -0.77% | |
| 527.51 | 530.26 | 523.48 | 526.63 | -0.32% | |
| 517.81 | 528.39 | 512.76 | 528.31 | +2.38% | |
| 521.36 | 524.93 | 514.73 | 516.01 | -0.85% | |
| 520.74 | 521.43 | 515.25 | 520.41 | +0.09% | |
| 517.47 | 520.87 | 510.79 | 519.94 | -0.20% | |
| 512.50 | 522.51 | 512.50 | 521.00 | +1.71% | |
| 505.00 | 515.63 | 502.45 | 512.25 | +1.13% | |
| 508.59 | 512.00 | 504.50 | 506.51 | -1.15% | |
| 515.03 | 515.50 | 503.03 | 512.41 | -0.36% | |
| 508.95 | 514.47 | 500.31 | 514.26 | +1.05% | |
| 520.00 | 520.00 | 507.49 | 508.93 | -1.78% | |
| 513.41 | 524.50 | 512.00 | 518.15 | +1.05% | |
| 517.95 | 519.58 | 512.12 | 512.77 | -1.00% | |
| 511.08 | 518.23 | 507.90 | 517.97 | +1.60% | |
| 513.97 | 516.00 | 501.95 | 509.81 | -0.48% | |
| 518.44 | 518.68 | 507.56 | 512.29 | -0.21% | |
| 514.05 | 527.66 | 511.91 | 513.35 | -0.02% | |
| 525.00 | 526.80 | 503.60 | 513.45 | -3.08% | |
| 533.91 | 538.81 | 522.26 | 529.79 | -4.62% | |
| 575.88 | 576.07 | 550.19 | 555.43 | -2.89% | |
| 580.29 | 580.98 | 568.84 | 571.95 | -1.61% | |
| 593.60 | 598.00 | 578.23 | 581.28 | -1.84% | |
| 604.33 | 609.38 | 588.41 | 592.19 | -2.52% | |
| 610.71 | 613.00 | 601.41 | 607.49 | -0.59% | |
| 611.00 | 615.59 | 607.34 | 611.10 | -0.08% | |
| 617.00 | 617.00 | 609.06 | 611.58 | -1.31% | |
| 617.87 | 622.51 | 615.01 | 619.69 | +0.97% | |
| 619.28 | 621.70 | 607.16 | 613.72 | -1.63% | |
| 627.99 | 636.88 | 623.09 | 623.87 | -0.74% | |
| 612.27 | 630.67 | 605.50 | 628.50 | +0.13% | |
| 635.60 | 636.80 | 625.82 | 627.70 | -1.60% | |
| 623.11 | 637.92 | 621.37 | 637.90 | +2.43% | |
| 616.70 | 626.51 | 616.01 | 622.79 | +0.83% | |
| 608.82 | 619.10 | 606.11 | 617.64 | +2.19% | |
| 604.50 | 610.00 | 598.70 | 604.39 | +0.97% | |
| 621.03 | 623.32 | 593.88 | 598.57 | -2.80% | |
| 625.70 | 631.45 | 613.66 | 615.84 | -1.83% | |
| 619.80 | 632.92 | 619.80 | 627.33 | +0.50% | |
| 612.50 | 626.93 | 612.42 | 624.20 | +2.30% | |
| 612.95 | 615.30 | 605.00 | 610.17 | -0.99% | |
| 629.07 | 629.66 | 610.63 | 616.25 | -1.78% | |
| 635.86 | 638.51 | 622.37 | 627.43 | -1.58% | |
| 639.06 | 640.00 | 623.75 | 637.51 | -0.74% | |
| 641.11 | 645.85 | 636.45 | 642.28 | +0.94% | |
| 644.96 | 645.00 | 632.79 | 636.33 | -1.37% | |
| 645.23 | 651.55 | 639.00 | 645.20 | -0.12% | |
| 652.67 | 660.00 | 640.50 | 646.00 | -1.05% | |
| 651.95 | 661.00 | 646.63 | 652.83 | +0.52% | |
| 645.32 | 657.00 | 644.13 | 649.47 | -0.27% | |
| 657.95 | 659.89 | 646.20 | 651.22 | -1.95% | |
| 675.58 | 676.08 | 657.35 | 664.15 | -1.13% | |
| 661.65 | 672.86 | 656.40 | 671.77 | +2.56% | |
| 662.10 | 663.00 | 647.23 | 655.00 | -1.43% | |
| 670.00 | 671.00 | 652.54 | 664.48 | -0.50% | |
| 682.00 | 686.47 | 657.56 | 667.82 | -1.31% | |
| 685.50 | 692.00 | 664.01 | 676.70 | +2.83% | |
| 648.09 | 662.47 | 647.10 | 658.08 | +2.56% | |
| 646.46 | 647.50 | 638.03 | 641.63 | -0.91% | |
| 662.44 | 663.55 | 634.04 | 647.50 | -2.55% | |
| 658.29 | 669.10 | 652.57 | 664.43 | +0.58% | |
| 655.62 | 663.27 | 653.69 | 660.62 | +0.36% | |
| 666.77 | 668.25 | 648.41 | 658.26 | -1.24% | |
| 656.50 | 669.75 | 655.50 | 666.51 | +2.57% | |
| 657.17 | 660.55 | 647.19 | 649.81 | +0.04% | |
| 653.00 | 656.22 | 642.00 | 649.58 | -0.46% | |
| 639.00 | 656.34 | 639.00 | 652.58 | +2.38% | |
| 630.00 | 644.25 | 630.00 | 637.43 | +1.39% | |
| 631.23 | 633.59 | 621.68 | 628.70 | -0.14% | |
| 637.47 | 638.29 | 626.51 | 629.56 | -1.37% | |
| 625.28 | 638.97 | 625.01 | 638.29 | +2.36% | |
| 614.59 | 624.09 | 611.20 | 623.58 | +2.36% | |
| 602.73 | 614.00 | 595.00 | 609.18 | +1.07% | |
| 630.82 | 632.05 | 596.23 | 602.76 | -4.06% | |
| 640.00 | 646.59 | 618.45 | 628.26 | -1.22% | |
| 620.00 | 640.98 | 615.18 | 636.00 | +0.28% | |
| 621.00 | 641.19 | 615.51 | 634.22 | +1.88% | |
| 609.24 | 645.67 | 607.56 | 622.51 | +4.23% | |
| 592.90 | 599.32 | 583.00 | 597.27 | +0.39% | |
| 580.00 | 595.87 | 573.82 | 594.95 | +2.28% | |
| 590.00 | 590.40 | 575.63 | 581.66 | -1.55% | |
| 594.64 | 596.23 | 586.01 | 590.82 | -0.52% | |
| 585.18 | 595.95 | 582.50 | 593.91 | +1.31% | |
| 576.06 | 588.97 | 576.06 | 586.23 | +1.77% | |
| 580.00 | 586.85 | 573.39 | 576.06 | -1.09% | |
| 578.21 | 582.93 | 577.42 | 582.43 | +0.79% | |
| 568.66 | 579.60 | 559.73 | 577.89 | +0.91% | |
| 556.99 | 578.04 | 556.12 | 572.70 | +2.58% | |
| 560.02 | 563.30 | 550.84 | 558.30 | +1.28% | |
| 548.96 | 554.27 | 540.31 | 551.24 | +1.53% | |
| 525.88 | 546.07 | 525.88 | 542.92 | +4.72% | |
| 531.89 | 542.87 | 513.01 | 518.44 | +4.34% | |
| 525.31 | 532.38 | 496.00 | 496.87 | -4.82% | |
| 517.06 | 538.73 | 517.06 | 522.04 | +2.05% | |
| 503.93 | 515.88 | 503.00 | 511.57 | +2.92% | |
| 483.25 | 497.16 | 476.54 | 497.07 | +2.77% | |
| 489.00 | 489.68 | 483.52 | 483.67 | -0.89% | |
| 489.34 | 491.70 | 487.94 | 488.00 | -0.18% | |
| 483.83 | 489.43 | 483.29 | 488.87 | +1.21% | |
| 485.20 | 487.06 | 481.18 | 483.03 | -0.56% | |
| 485.00 | 491.18 | 484.45 | 485.75 | +0.66% | |
| 484.00 | 484.95 | 481.00 | 482.55 | -0.21% | |
| 474.96 | 485.02 | 474.96 | 483.57 | +1.99% | |
| 466.34 | 475.72 | 464.88 | 474.13 | +0.85% | |
| 472.41 | 476.20 | 469.00 | 470.14 | -0.98% | |
| 471.00 | 476.89 | 462.25 | 474.79 | -0.48% | |
| 479.61 | 479.79 | 473.86 | 477.06 | -1.52% | |
| 478.99 | 484.77 | 477.24 | 484.42 | +0.87% | |
| 475.66 | 480.84 | 470.79 | 480.25 | +1.13% | |
| 470.29 | 479.70 | 470.29 | 474.88 | +1.48% | |
| 465.21 | 473.08 | 455.88 | 467.94 | +0.22% | |
| 466.28 | 472.81 | 465.00 | 466.89 | +0.32% | |
| 453.50 | 465.56 | 451.48 | 465.38 | +2.91% | |
| 447.78 | 452.82 | 446.41 | 452.20 | +0.86% | |
| 448.18 | 449.53 | 445.43 | 448.35 | +0.35% | |
| 443.41 | 448.47 | 439.05 | 446.80 | +1.13% | |
| 440.98 | 442.75 | 437.25 | 441.82 | +0.60% | |
| 453.28 | 454.09 | 438.50 | 439.19 | -4.08% | |
| 454.54 | 457.86 | 452.61 | 457.86 | +0.81% | |
| 453.30 | 457.26 | 452.98 | 454.16 | +0.39% | |
| 451.06 | 454.03 | 448.48 | 452.41 | +0.30% | |
| 459.43 | 461.19 | 450.06 | 451.06 | -2.11% | |
| 468.60 | 469.40 | 459.96 | 460.78 | -1.60% | |
| 473.88 | 477.43 | 465.02 | 468.26 | -0.35% | |
| 472.00 | 472.42 | 468.30 | 469.91 | -1.01% | |
| 475.22 | 485.00 | 471.20 | 474.72 | +0.84% | |
| 467.28 | 471.60 | 464.72 | 470.78 | +1.08% | |
| 455.85 | 466.39 | 454.00 | 465.77 | +2.18% | |
| 458.01 | 460.91 | 455.10 | 455.85 | -0.26% | |
| 456.14 | 459.77 | 455.22 | 457.04 | -0.01% | |
| 451.77 | 461.77 | 451.00 | 457.07 | +1.10% | |
| 456.00 | 457.10 | 448.48 | 452.10 | -1.36% | |
| 468.90 | 469.41 | 456.20 | 458.35 | -2.25% | |
| 473.11 | 474.18 | 466.11 | 468.92 | -0.89% | |
| 483.02 | 485.85 | 473.14 | 473.14 | -2.44% | |
| 484.46 | 488.50 | 481.00 | 484.98 | -0.61% | |
| 491.00 | 491.51 | 484.75 | 487.94 | -0.80% | |
| 489.00 | 493.61 | 486.05 | 491.88 | +0.44% | |
| 485.57 | 494.46 | 485.50 | 489.72 | +0.90% | |
| 485.00 | 488.82 | 483.67 | 485.33 | -0.09% | |
| 486.37 | 489.40 | 483.62 | 485.77 | -0.23% | |
| 484.08 | 487.31 | 479.87 | 486.91 | +0.31% | |
| 490.28 | 491.82 | 484.08 | 485.41 | -0.54% | |
| 488.12 | 493.98 | 486.52 | 488.05 | +0.19% | |
| 491.47 | 492.41 | 482.54 | 487.14 | -0.48% | |
| 482.71 | 506.60 | 482.71 | 489.50 | -3.24% | |
| 496.43 | 505.90 | 496.43 | 505.90 | +2.17% | |
| 490.48 | 496.68 | 488.10 | 495.15 | +0.39% | |
| 500.74 | 501.31 | 492.00 | 493.25 | -1.23% | |
| 503.00 | 505.00 | 485.48 | 499.41 | -1.14% | |
| 501.25 | 507.00 | 499.00 | 505.18 | +0.27% | |
| 502.30 | 507.43 | 500.00 | 503.83 | -0.24% | |
| 508.83 | 513.45 | 500.54 | 505.05 | -0.53% | |
| 513.89 | 515.19 | 503.81 | 507.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LMT chart for longer ranges.