NYSE · LMT

Lockheed Martin Corporation

Industrials · Aerospace & Defense

$567.08

Down-$9.08 (-1.58%)

Updated Nov 8, 2026, 12:30 AM

SID Score

5.8/10

Composite research score

Smart Money

52/100

Neutral

Price performance · LMT

LMT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

LMT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$569.00	$572.50	$561.85	$567.08	1.39M
Nov 5, 2026	$588.80	$604.46	$575.71	$576.16	1.78M
Nov 4, 2026	$614.65	$620.345	$591.12	$595.04	3.06M
Nov 3, 2026	$638.59	$647.24	$634.21	$639.00	1.27M
Nov 2, 2026	$633.19	$644.25	$631.04	$643.15	1.56M
Oct 30, 2026	$649.94	$657.00	$636.28	$636.95	1.87M
Oct 29, 2026	$639.66	$649.00	$638.41	$643.59	2.06M
Oct 28, 2026	$616.56	$635.9632	$614.00	$629.75	1.67M
Oct 27, 2026	$626.91	$633.56	$622.70	$622.99	2.23M
Oct 26, 2026	$613.37	$636.56	$611.27	$635.20	2.67M
Oct 23, 2026	$584.20	$609.32	$580.00	$604.18	1.82M
Oct 22, 2026	$579.505	$608.00	$577.24	$589.91	2.96M
Oct 21, 2026	$547.14	$552.82	$544.664	$551.51	1.47M
Oct 20, 2026	$553.00	$559.48	$545.73	$548.71	1.47M
Oct 19, 2026	$540.97	$554.72	$540.00	$548.23	1.38M
Oct 16, 2026	$539.11	$553.14	$536.69	$552.09	1.6M
Oct 15, 2026	$531.00	$534.25	$526.07	$532.64	1.43M
Oct 14, 2026	$508.01	$523.08	$508.01	$522.23	1.48M
Oct 13, 2026	$513.62	$513.62	$502.17	$504.02	860.42K
Oct 12, 2026	$513.05	$515.77	$510.75	$511.88	866.16K